宏致 (3605)-富邦-建國券商分點個股進出

台股 » 個股 » 宏致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏致

(3605)

可現股當沖

股價
50.60
漲跌
▲1.70
漲幅
+3.48%
成交量
1,613張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏致 (3605)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	50.50	50.60	-1	5,956	-0.02%
2024/11/21	3	49.03	2	48.90	48.90	1	5,957	0.02%
2024/11/20	1	49.30	1	50.10	49.55	0	5,962	0.00%
2024/11/19	1	48.85	0	0.00	49.30	1	5,961	0.02%
2024/11/18	2	48.85	0	0.00	48.85	2	5,954	0.03%
2024/11/14	2	49.60	1	49.80	49.35	1	5,912	0.02%
2024/11/13	1	50.70	0	0.00	50.40	1	5,954	0.02%
2024/11/12	5.1	51.48	1	50.50	50.60	4.1	5,972	0.07%
2024/11/11	0.1	52.10	2	52.40	52.30	-1.9	5,973	-0.03%
2024/11/08	11	53.03	1	51.90	51.20	10	5,977	0.17%
2024/11/07	0	0.00	7	54.37	54.70	-7	5,934	-0.12%
2024/11/06	2	54.00	5	53.18	52.90	-3	5,905	-0.05%
2024/11/05	2.1	52.14	5.3	52.38	52.60	-3.1	5,904	-0.05%
2024/11/04	12.1	52.68	3	52.87	51.30	9.1	5,906	0.15%
2024/11/01	0.1	55.20	1	54.90	55.40	-1	5,831	-0.02%
2024/10/30	2	55.25	0	0.00	55.20	2	5,829	0.03%
2024/10/29	2	56.75	2	55.95	56.10	0	5,827	0.00%
2024/10/28	7.1	57.79	2	58.10	57.50	5.1	5,819	0.09%
2024/10/25	6	59.05	3.2	59.32	59.60	2.8	5,786	0.05%
2024/10/24	19	60.36	10	60.24	58.70	9	5,751	0.16%
2024/10/23	9	61.78	3.6	61.83	61.70	5.4	5,641	0.10%
2024/10/22	4	61.53	9.2	61.93	61.50	-5.2	5,570	-0.09%
2024/10/21	13	60.25	28	60.85	61.00	-15	5,459	-0.27%
2024/10/18	12	58.37	5	58.78	58.40	7	5,308	0.13%
2024/10/17	8	58.41	11	58.65	58.80	-3	5,276	-0.06%
2024/10/16	5	57.10	4	58.30	58.10	1	5,261	0.02%
2024/10/15	28	58.12	11.5	57.39	57.10	16.5	5,198	0.32%
2024/10/14	6.2	57.48	11.1	58.02	57.70	-4.9	5,085	-0.10%
2024/10/11	15	55.37	4	56.05	55.30	11	4,981	0.22%
2024/10/09	12	56.04	18.1	56.58	56.30	-6.1	4,927	-0.12%
2024/10/08	13.1	53.98	11	54.36	54.30	2.1	4,815	0.04%
2024/10/07	0	0.00	1	54.00	54.40	-1	4,772	-0.02%
2024/10/04	2.3	53.59	3	52.80	52.80	-0.7	4,759	-0.01%
2024/10/01	10	53.70	14	53.16	53.50	-4	4,747	-0.08%
2024/09/30	3	53.30	16	53.99	53.80	-13	4,687	-0.28%
2024/09/27	17.3	56.46	32.1	55.52	55.00	-14.8	4,600	-0.32%
2024/09/26	61.4	59.45	68	58.83	58.00	-6.7	4,386	-0.15%
2024/09/25	40	57.53	59.1	58.65	60.70	-19.1	3,944	-0.48%
2024/09/24	44.3	56.25	18	55.73	55.20	26.3	3,654	0.72%
2024/09/23	28.3	60.00	38.6	59.82	61.10	-10.3	3,258	-0.32%
2024/09/20	13.5	58.95	28	58.35	58.70	-14.6	3,019	-0.48%
2024/09/19	35	57.88	38	59.05	59.10	-3	2,955	-0.10%
2024/09/18	76	60.30	66.4	57.23	55.60	9.6	2,825	0.34%
2024/09/16	58.8	58.86	37	58.82	57.50	21.8	2,528	0.86%
2024/09/13	8	54.90	22	54.69	55.30	-14	2,332	-0.60%
2024/09/12	9	52.11	0	0.00	51.30	9	2,211	0.41%
2024/09/11	0	0.00	1	51.80	51.70	-1	2,218	-0.05%
2024/09/10	2	50.88	0	0.00	49.60	2	2,191	0.09%
2024/09/09	0	0.00	0.3	51.10	51.40	-0.3	2,134	-0.01%
2024/09/05	7	49.97	5	49.80	49.80	2	2,131	0.09%
2024/09/04	1.1	50.48	4	51.50	50.50	-3	2,119	-0.14%
2024/09/03	7	53.30	11.1	54.02	53.70	-4.1	2,109	-0.19%
2024/09/02	3	54.30	61.2	53.49	54.00	-58.2	2,116	-2.75%
2024/08/30	58.1	55.40	24	54.96	52.90	34.1	2,113	1.61%
2024/08/29	2.1	54.88	13	55.06	56.70	-11	2,038	-0.54%
2024/08/28	102	54.10	40	55.17	55.20	62	1,992	3.11%	大買/
2024/08/27	30.4	53.02	24	53.45	53.80	6.3	1,884	0.34%
2024/08/26	0	0.00	25.9	53.27	53.60	-25.9	1,713	-1.51%
2024/08/23	3	48.40	3	49.05	48.75	0	1,650	0.00%
2024/08/21	4	48.46	9.1	48.63	48.75	-5.1	1,849	-0.27%
2024/08/20	6.1	49.64	0	0.00	49.40	6.1	2,075	0.29%
2024/08/19	10	49.40	10	50.00	50.10	0	2,109	0.00%
2024/08/16	11	49.90	1	50.30	50.00	10	2,154	0.46%
2024/08/15	0	0.00	3	48.97	50.20	-3	2,194	-0.14%
2024/08/14	1	48.50	0	0.00	48.15	1	2,239	0.04%
2024/08/06	1	38.56	3	41.33	39.40	-2	2,522	-0.08%
2024/08/05	2	42.82	0	0.00	42.80	2	2,482	0.08%
2024/08/02	2	47.81	0	0.00	47.55	2	2,463	0.08%
2024/08/01	1	50.10	4	50.10	49.00	-3	2,452	-0.12%
2024/07/30	1	46.05	0	0.00	47.15	1	2,416	0.04%
2024/07/29	0	0.00	5	48.33	47.00	-5	2,422	-0.21%
2024/07/26	0.1	47.00	0	0.00	47.90	0.1	2,429	0.00%
2024/07/23	3	47.55	0	0.00	47.80	3	2,433	0.12%
2024/07/22	3	47.90	0.2	47.20	47.80	2.8	2,451	0.11%
2024/07/18	2.1	49.02	0	0.00	49.45	2.1	2,448	0.08%
2024/07/17	1	51.10	22.3	50.46	50.40	-21.3	2,434	-0.87%
2024/07/16	0	0.00	1	48.50	48.95	-1	2,387	-0.04%
2024/07/15	1	48.50	1	48.80	48.50	0	2,494	0.00%
2024/07/12	0.1	48.15	2	48.05	48.15	-1.9	2,526	-0.08%
2024/07/11	1	49.19	25	48.91	48.50	-24	2,521	-0.95%
2024/07/10	0	0.00	24	49.97	49.55	-24	2,515	-0.95%
2024/07/09	0.1	47.15	0	0.00	47.10	0.1	2,480	0.00%
2024/07/08	2.1	47.60	0	0.00	48.00	2.1	2,471	0.08%
2024/07/05	1	48.60	2	49.70	49.90	-1	2,451	-0.04%
2024/07/04	0	0.00	4	48.35	48.45	-4	2,433	-0.16%
2024/07/03	0	0.00	6	49.21	48.55	-6	2,430	-0.25%
2024/07/01	1.1	48.53	17	48.17	48.00	-15.9	2,470	-0.64%
2024/06/28	51.4	49.74	35	50.07	49.20	16.4	2,443	0.67%
2024/06/27	0.1	46.80	0	0.00	46.50	0.1	2,401	0.00%
2024/06/26	0	0.00	2	47.05	46.85	-2	2,480	-0.08%
2024/06/25	0	0.00	2	47.30	47.60	-2	2,470	-0.08%
2024/06/20	2	45.50	0	0.00	45.30	2	2,431	0.08%
2024/06/19	3	45.53	0	0.00	46.45	3	2,419	0.12%
2024/06/18	4	46.15	1	46.35	45.80	3	2,402	0.12%
2024/06/17	0.1	48.00	0	0.00	47.90	0.1	2,379	0.00%
2024/06/14	6	48.00	0	0.00	48.50	6	2,379	0.25%
2024/06/13	0	0.00	4	47.80	47.70	-4	2,375	-0.17%
2024/06/12	1	48.25	4	48.25	48.65	-3	2,374	-0.13%
2024/06/11	7	47.59	3	47.73	48.10	4	2,385	0.17%
2024/06/07	1	49.65	1	50.20	49.65	0	2,432	0.00%
2024/06/06	0	0.00	0.3	48.09	48.25	-0.3	2,420	-0.01%
2024/06/05	5	50.18	1.3	47.88	47.50	3.7	2,414	0.15%
2024/06/04	2.1	50.37	2	50.60	49.75	0.1	2,399	0.00%
2024/06/03	1	50.30	0	0.00	50.60	1	2,416	0.04%
2024/05/31	3.1	51.37	4	51.00	50.50	-0.9	2,430	-0.04%
2024/05/30	5	51.62	7	50.96	50.80	-2	2,445	-0.08%
2024/05/29	1.8	52.32	2	52.05	52.10	-0.2	2,527	-0.01%
2024/05/28	12	52.55	35.1	52.59	52.90	-23.1	2,643	-0.87%
2024/05/27	4	52.35	11	52.17	50.70	-7	2,583	-0.27%
2024/05/24	21	51.07	5	51.64	52.00	16	2,447	0.65%
2024/05/23	6	48.33	3	47.52	48.45	3	2,223	0.13%
2024/05/22	19	47.21	11.5	47.58	47.20	7.5	2,192	0.34%
2024/05/21	24	46.79	8	46.74	46.75	16	2,126	0.75%
2024/05/20	21	45.57	12	47.08	46.65	9	2,053	0.44%
2024/05/17	6	42.91	8	43.18	43.40	-2	1,968	-0.10%
2024/05/16	3	43.07	9	44.18	43.50	-6	1,968	-0.30%
2024/05/15	1	41.65	1	41.40	41.50	0	1,905	0.00%
2024/05/14	9	43.82	5	42.35	41.10	4	1,890	0.21%
2024/05/13	8	44.38	25.3	44.21	44.95	-17.3	1,814	-0.96%
2024/05/10	0	0.00	2	40.98	40.95	-2	1,698	-0.12%
2024/05/08	0	0.00	2	39.00	39.30	-2	1,799	-0.11%
2024/05/07	0	0.00	2	38.93	39.10	-2	1,855	-0.11%
2024/05/06	1	39.50	0	0.00	39.40	1	2,072	0.05%
2024/05/02	1	41.10	7	41.32	41.20	-6	2,372	-0.25%
2024/04/30	3	41.57	0	0.00	40.55	3	2,469	0.12%
2024/04/29	0	0.00	5	41.60	41.45	-5	2,452	-0.20%
2024/04/26	0	0.00	4.1	41.44	40.95	-4.1	2,436	-0.17%
2024/04/25	0.1	39.83	0	0.00	40.55	0.1	2,399	0.00%
2024/04/24	1	39.20	1	39.10	39.20	0	2,378	0.00%
2024/04/23	3	37.87	0	0.00	38.00	3	2,368	0.13%
2024/04/22	9	40.07	1	40.80	38.50	8	2,357	0.34%
2024/04/19	20	40.36	40	40.63	40.20	-20	2,323	-0.86%
2024/04/18	0	0.00	2	39.30	39.60	-2	2,199	-0.09%
2024/04/16	1	35.60	0	0.00	35.55	1	2,151	0.05%
2024/04/12	0	0.00	2	38.05	37.80	-2	2,133	-0.09%
2024/04/11	1	38.35	0	0.00	37.95	1	2,126	0.05%
2024/04/10	0	0.00	1	38.65	38.65	-1	2,124	-0.05%
2024/04/09	2	38.50	1	38.54	38.65	1	2,118	0.05%
2024/04/08	4	39.18	4	39.98	38.90	0	2,107	0.00%
2024/04/03	0	0.00	1	38.75	38.75	-1	2,064	-0.05%
2024/04/02	6	37.78	6	37.73	37.60	0	2,044	0.00%
2024/04/01	0	0.00	11	37.76	38.10	-11	2,037	-0.54%
2024/03/29	13	38.99	6	38.33	38.70	7	2,013	0.35%
2024/03/28	0	0.00	2	35.75	36.15	-2	1,927	-0.10%
2024/03/27	2	35.75	3.1	35.35	35.25	-1.1	1,924	-0.05%
2024/03/26	0	0.00	1	35.35	35.30	-1	1,927	-0.05%
2024/03/22	1	35.70	0	0.00	35.80	1	1,955	0.05%
2024/03/21	0	36.50	0	0.00	36.40	0	1,955	0.00%
2024/03/14	1	36.15	9	35.28	35.90	-8	1,968	-0.41%
2024/03/13	10	37.29	11.1	36.46	36.45	-1.1	1,949	-0.05%
2024/03/12	5.2	40.60	0	0.00	40.35	5.2	1,887	0.28%
2024/03/11	6	41.00	8.1	40.79	41.45	-2.1	1,874	-0.11%
2024/03/08	3.1	40.35	2.4	40.22	40.50	0.7	1,879	0.04%
2024/03/07	19.1	41.10	5	40.91	40.50	14.1	1,843	0.77%
2024/03/06	5.1	40.56	6.3	40.87	42.20	-1.2	1,803	-0.07%
2024/03/05	5.1	41.70	0	42.35	41.50	5.1	1,755	0.29%
2024/03/04	41.6	42.86	8	43.17	42.55	33.6	1,714	1.96%
2024/03/01	21.1	41.02	20.2	42.27	43.00	0.9	1,580	0.05%
2024/02/29	0	0.00	1	39.35	39.15	-1	1,419	-0.07%
2024/02/27	1	37.00	2	37.25	37.35	-1	1,390	-0.07%
2024/02/26	2	38.00	1	38.40	38.10	1	1,376	0.07%
2024/02/23	2	37.80	4	37.85	37.70	-2	1,358	-0.15%
2024/02/22	1	37.15	1	37.10	37.25	0	1,337	0.00%
2024/02/21	0	0.00	0	37.00	36.95	0	1,331	0.00%
2024/02/20	2	37.13	1.1	36.85	36.75	0.9	1,323	0.07%
2024/02/19	4.1	38.30	4	38.73	38.30	0.1	1,304	0.01%
2024/02/16	1	37.70	1	37.30	37.90	0	1,284	0.00%
2024/02/15	29	36.71	1	37.58	36.65	28	1,269	2.20%
2024/02/05	1	37.00	2	37.30	37.25	-1	1,252	-0.08%
2024/02/02	7	38.09	8.1	38.07	38.30	-1.1	1,230	-0.09%
2024/02/01	10.1	38.80	9	38.92	38.85	1.1	1,174	0.09%
2024/01/31	29	39.22	55.1	38.69	38.70	-26.1	1,142	-2.28%
2024/01/30	7.1	38.28	28.1	38.20	38.90	-21	1,069	-1.96%
2024/01/29	47	38.90	44.3	38.80	38.70	2.7	1,026	0.26%
2024/01/26	105	37.20	108.1	37.31	37.00	-3.1	800	-0.39%	大買/大賣/
2024/01/25	50	35.55	21.3	35.91	35.05	28.7	652	4.41%
2024/01/24	8.1	34.52	15	34.50	34.35	-6.9	481	-1.44%
2024/01/22	0	0.00	0	31.30	31.65	0	365	0.00%
2023/12/28	1	32.45	0	0.00	32.40	1	343	0.29%
2023/12/21	2	32.85	0	0.00	33.20	2	330	0.60%
2023/12/20	1	32.85	0	0.00	33.45	1	319	0.31%
2023/12/18	0	0.00	2.2	32.56	32.45	-2.2	281	-0.77%
2023/12/15	0	0.00	0	32.00	32.20	0	274	-0.01%
2023/12/14	0	31.75	2	31.75	31.70	-2	268	-0.73%
2023/12/13	0	0.00	50.1	32.63	33.00	-50.1	242	-20.67%
2023/12/08	0	0.00	0	31.75	31.75	0	220	0.00%
2023/12/07	0	31.30	0	31.95	31.35	0	216	0.01%
2023/12/06	0.1	31.58	0	0.00	31.55	0.1	212	0.03%
2023/12/05	0	0.00	0.3	32.37	32.05	-0.3	211	-0.12%
2023/12/04	0	0.00	0	31.30	31.20	0	181	-0.01%
2023/12/01	0	0.00	0	30.85	30.85	0	180	-0.02%
2023/11/30	0	0.00	0	31.10	30.70	0	178	0.00%
2023/11/29	0	0.00	0	30.75	30.70	0	177	-0.01%
2023/11/28	0	0.00	0	30.40	30.55	0	174	-0.01%
2023/11/27	0	0.00	0	30.70	30.40	0	171	-0.01%
2023/11/24	0	0.00	0	30.80	30.75	0	170	-0.01%
2023/11/21	2	30.40	4	30.40	30.25	-2	162	-1.24%
2023/11/14	0	0.00	0.1	30.22	30.20	-0.1	160	-0.08%
2023/11/13	0	0.00	1	29.80	29.75	-1	160	-0.62%
2023/11/10	0	29.84	0.1	30.09	29.85	-0.1	162	-0.05%
2023/11/09	0	0.00	0	29.95	29.65	0	158	-0.01%
2023/11/08	0	29.63	0	0.00	29.75	0	159	0.01%
2023/11/07	0	29.80	0	30.30	29.70	0	157	0.01%
2023/11/06	0	0.00	0.2	29.91	30.35	-0.2	144	-0.12%
2023/11/03	0	0.00	0	28.45	28.25	0	125	-0.01%
2023/11/02	0	0.00	0	28.55	28.25	0	126	-0.01%
2023/11/01	0.1	27.88	0	28.55	27.90	0	126	0.04%
2023/10/31	0	0.00	0	28.55	28.30	0	126	0.00%
2023/10/30	0	0.00	0	28.77	28.40	0	131	-0.01%
2023/10/25	0	0.00	0	28.85	28.60	0	138	-0.01%
2023/10/24	0	0.00	0	28.70	28.40	0	143	0.00%
2023/10/23	0	28.25	0	0.00	28.30	0	145	0.01%
2023/10/20	0	0.00	0	28.40	28.30	0	149	-0.01%
2023/10/19	0	0.00	1	28.50	28.40	-1	153	-0.65%
2023/10/17	0	28.55	0	28.80	28.80	0	158	0.00%
2023/10/16	0	28.80	0	0.00	28.80	0	172	0.01%
2023/10/11	0	29.03	0	0.00	29.10	0	195	0.02%
2023/10/06	0	0.00	0	29.50	29.45	0	197	-0.01%
2023/10/05	0	0.00	0.1	29.38	29.45	-0.1	201	-0.03%
2023/10/03	0	0.00	0	29.30	29.25	0	204	-0.02%
2023/09/28	0	28.60	0	0.00	28.60	0	205	0.01%
2023/09/25	0	28.80	0	29.15	28.90	0	215	-0.01%
2023/09/22	0	0.00	0	28.95	28.90	0	214	0.00%
2023/09/20	0	0.00	0	31.10	28.50	0	213	0.00%
2023/09/18	0	0.00	0	28.85	28.65	0	215	-0.02%
2023/09/15	0	0.00	0	29.30	28.35	0	216	0.00%
2023/09/14	0	0.00	0	28.85	28.60	0	215	-0.02%
2023/09/13	0	28.20	0	28.75	28.15	0	215	0.01%
2023/09/08	5	28.80	0.1	28.82	28.80	4.9	217	2.25%
2023/09/07	0	0.00	0	28.40	28.20	0	217	-0.02%
2023/09/06	0	0.00	0	28.25	28.10	0	219	-0.01%
2023/09/05	0	0.00	1	28.01	28.10	-1	218	-0.48%
2023/09/01	0	0.00	16.1	28.16	28.20	-16.1	221	-7.25%
2023/08/31	0	27.75	0	28.48	27.80	0	220	0.00%
2023/08/30	0	0.00	0.1	27.83	27.90	-0.1	224	-0.02%
2023/08/29	0	0.00	0.2	28.00	27.50	-0.2	226	-0.09%
2023/08/28	0	0.00	0	27.50	26.80	0	228	-0.02%
2023/08/25	11	26.82	0	27.50	26.90	11	232	4.71%
2023/08/24	4	26.70	0	0.00	26.70	4	237	1.69%
2023/08/23	2	26.70	0	27.45	26.90	2	242	0.82%
2023/08/22	0	26.45	15	26.26	26.30	-15	241	-6.21%
2023/08/18	0	0.00	0	28.95	26.80	0	236	0.00%
2023/08/17	0	26.70	0	27.25	27.00	0	235	0.01%
2023/08/16	0	27.63	2	27.48	27.50	-2	233	-0.84%
2023/08/14	0.1	28.16	0	0.00	27.85	0.1	232	0.05%
2023/08/11	0	29.00	0	0.00	28.85	0	232	0.02%
2023/08/10	0	29.10	0	0.00	29.05	0	232	0.01%
2023/08/09	0	0.00	0	29.90	29.20	0	231	0.00%
2023/08/08	6.1	29.34	0	30.85	29.30	6.1	232	2.61%
2023/08/07	0	0.00	0	31.10	29.55	0	237	0.00%
2023/08/04	0	29.55	5	29.25	29.40	-5	238	-2.09%
2023/08/02	8	29.62	0	30.25	29.40	8	258	3.11%
2023/08/01	3	30.00	0	0.00	30.00	3	255	1.18%
2023/07/31	0	0.00	0	31.95	30.05	0	257	0.00%
2023/07/28	0	30.38	6	30.45	30.30	-6	255	-2.33%
2023/07/27	0	0.00	0.2	30.62	30.65	-0.2	253	-0.06%
2023/07/26	0.1	30.44	0	0.00	30.20	0.1	248	0.02%
2023/07/25	1	30.50	0	0.00	30.50	1	247	0.41%
2023/07/24	6	30.98	0	31.15	30.60	6	244	2.44%
2023/07/21	0	0.00	0	31.15	30.80	0	242	-0.01%
2023/07/20	0	30.74	0	30.90	30.75	0	242	-0.01%
2023/07/19	0.1	30.96	1	31.20	30.90	-0.9	240	-0.38%
2023/07/18	1	30.05	1.3	31.36	31.70	-0.3	229	-0.14%
2023/07/17	0	0.00	0	30.00	30.00	0	215	-0.01%
2023/07/13	0.1	29.30	0	0.00	29.25	0.1	214	0.04%
2023/07/12	0.1	29.55	0	0.00	29.30	0.1	214	0.03%
2023/07/10	0	29.80	0	0.00	29.95	0	214	0.01%
2023/07/07	3	29.92	0	30.40	29.85	3	215	1.38%
2023/07/06	2	30.15	0.1	30.35	30.20	1.9	216	0.87%
2023/07/05	2	30.25	0	30.45	30.15	2	216	0.91%
2023/07/04	8	30.26	0	30.58	30.35	8	217	3.67%
2023/07/03	0	29.60	0	0.00	29.65	0	216	0.02%
2023/06/30	0.1	29.55	0	0.00	29.60	0.1	220	0.04%
2023/06/29	0	29.60	0	30.00	29.55	0	222	-0.01%
2023/06/28	0	29.60	0	0.00	29.65	0	222	0.01%
2023/06/27	0	29.84	0	0.00	29.65	0	231	0.02%
2023/06/26	0	30.00	0	30.20	30.00	0	256	0.00%
2023/06/20	0	29.50	0	0.00	29.65	0	275	0.01%
2023/06/19	1.1	29.75	0	0.00	29.75	1.1	280	0.38%
2023/06/16	0.1	29.98	0	0.00	30.00	0.1	280	0.02%
2023/06/15	0	30.20	0	0.00	30.25	0	280	0.01%
2023/06/13	0	0.00	0.1	30.48	30.25	-0.1	280	-0.02%
2023/06/12	0.1	29.75	0	0.00	29.70	0.1	282	0.03%
2023/06/09	0	29.98	0	0.00	29.95	0	282	0.01%
2023/06/08	0.1	29.95	0	0.00	29.90	0.1	284	0.02%
2023/06/07	0.1	30.07	0	0.00	30.00	0.1	287	0.02%
2023/06/06	0	30.05	0	0.00	30.25	0	290	0.00%
2023/06/05	0	30.00	0	30.50	30.40	0	294	0.00%
2023/06/02	0	29.98	0	0.00	30.05	0	295	0.01%
2023/06/01	0	30.00	0	0.00	30.05	0	297	0.01%
2023/05/31	5	30.79	5	30.47	30.35	0	297	-0.01%
2023/05/30	0	0.00	0.1	30.36	30.20	-0.1	297	-0.02%
2023/05/29	0	0.00	0.1	30.45	29.55	-0.1	292	-0.04%
2023/05/26	0	29.10	3	29.05	29.00	-3	289	-1.03%
2023/05/22	0	0.00	0	29.40	29.15	0	299	-0.01%
2023/05/19	0	0.00	0	29.00	28.90	0	300	0.00%
2023/05/18	0	0.00	0	29.00	28.85	0	313	-0.01%
2023/05/17	0.3	28.61	0	28.75	28.70	0.3	325	0.10%
2023/05/16	0	28.18	0	0.00	28.10	0	323	0.01%
2023/05/15	1.1	28.00	0	0.00	28.00	1.1	322	0.34%
2023/05/12	0	28.05	0	0.00	28.15	0	325	0.01%
2023/05/11	0	0.00	0	28.75	28.35	0	325	-0.01%
2023/05/10	0	27.95	0	0.00	28.10	0	322	0.01%
2023/05/09	3.1	28.21	0	0.00	28.35	3.1	321	0.97%
2023/05/08	0	30.00	0	0.00	30.00	0	302	0.01%
2023/05/04	0	30.00	1	30.00	30.00	-1	307	-0.32%
2023/05/03	0	30.05	0	0.00	30.10	0	312	0.01%
2023/05/02	0	30.05	0	0.00	30.25	0	314	0.01%
2023/04/28	0	0.00	0.4	30.15	30.15	-0.4	315	-0.14%
2023/04/27	0	30.08	0	0.00	30.05	0	316	0.01%
2023/04/26	0	0.00	0	31.95	29.95	0	318	0.00%
2023/04/25	0.1	30.26	0	31.90	30.10	0.1	317	0.02%
2023/04/24	0	0.00	0	33.45	30.65	0	315	0.00%
2023/04/21	1	30.65	0	0.00	30.65	1	316	0.33%
2023/04/20	0	31.50	1	31.51	31.30	-1	313	-0.31%
2023/04/19	0	0.00	0	32.00	31.65	0	310	-0.01%
2023/04/18	0	0.00	0	31.86	31.60	0	309	-0.01%
2023/04/17	0	31.60	0	0.00	31.55	0	307	0.01%
2023/04/14	1	31.85	0	31.92	31.75	1	305	0.32%
2023/04/12	0	31.38	0	0.00	31.40	0	298	0.01%
2023/04/11	0	0.00	0.1	31.85	31.55	-0.1	295	-0.02%
2023/04/10	0	0.00	0.1	31.45	31.40	-0.1	295	-0.02%
2023/04/07	4	30.80	1	30.85	30.90	3	294	1.03%
2023/04/06	0.1	31.13	0	0.00	31.00	0.1	290	0.03%
2023/03/31	3	31.32	0	31.95	31.40	3	285	1.05%
2023/03/30	0	0.00	1	31.35	31.35	-1	283	-0.36%
2023/03/28	0.1	31.45	0	0.00	31.30	0.1	283	0.02%
2023/03/27	1.1	31.50	0	0.00	31.65	1.1	276	0.38%
2023/03/24	0.1	33.42	0	0.00	33.25	0.1	252	0.04%
2023/03/23	0	33.68	0	0.00	33.60	0	235	0.02%
2023/03/22	1	33.90	0	34.05	33.80	1	232	0.43%
2023/03/21	0	33.35	0	0.00	33.60	0	227	0.02%
2023/03/20	0	0.00	0	34.85	33.35	0	226	0.00%
2023/03/17	0	33.19	0	0.00	33.05	0	225	0.01%
2023/03/16	0	33.60	0	0.00	32.90	0	225	0.01%
2023/03/15	0	0.00	0	36.65	34.00	0	227	-0.01%
2023/03/14	0	0.00	0	34.90	33.35	0	227	0.00%
2023/03/13	0	33.30	0	33.95	33.55	0	237	0.01%
2023/03/10	2	34.23	0	35.35	34.00	2	252	0.81%
2023/03/09	2	34.93	0	35.27	34.80	2	290	0.68%
2023/03/08	0	0.00	0	34.95	35.10	0	302	-0.01%
2023/03/07	0	0.00	0	35.25	35.10	0	302	-0.01%
2023/03/06	0	0.00	1	35.10	34.90	-1	299	-0.35%
2023/03/03	0	0.00	0	34.95	34.35	0	297	0.00%
2023/03/02	0	33.85	0	0.00	33.85	0	294	0.01%
2023/03/01	0	0.00	0	34.66	34.00	0	293	-0.01%
2023/02/24	0	0.00	0.1	34.79	34.40	-0.1	294	-0.02%
2023/02/23	0	0.00	0	34.92	34.70	0	294	-0.01%
2023/02/22	0	34.05	0.1	35.35	33.95	-0.1	295	-0.03%
2023/02/21	0	0.00	0	34.47	34.35	0	295	-0.01%
2023/02/20	0	0.00	0	35.02	34.35	0	295	0.00%
2023/02/17	0	34.20	0	34.55	34.30	0	296	0.01%
2023/02/16	0	0.00	1.1	34.77	34.45	-1.1	297	-0.37%
2023/02/15	0	0.00	0.1	34.00	33.95	-0.1	288	-0.03%
2023/02/14	0	0.00	0.1	33.36	33.30	-0.1	277	-0.03%
2023/02/13	0	32.60	0	0.00	32.55	0	280	0.01%
2023/02/10	0.1	33.16	0	33.70	32.70	0.1	282	0.03%
2023/02/09	0	0.00	0	33.96	33.70	0	279	-0.01%
2023/02/08	0	0.00	0	34.00	33.90	0	280	-0.01%
2023/02/07	0	0.00	1	33.55	33.50	-1	279	-0.36%
2023/02/06	0	33.35	0	33.55	33.40	0	280	0.01%
2023/02/03	0	0.00	0	33.95	33.55	0	286	0.00%
2023/02/02	0	0.00	0	33.90	34.00	0	286	-0.01%
2023/02/01	0	0.00	0	33.10	33.65	0	282	-0.01%
2023/01/31	0	0.00	0.1	32.60	32.65	-0.1	293	-0.05%
2023/01/30	0	0.00	0.1	32.10	32.00	-0.1	292	-0.02%
2023/01/17	0.1	31.10	0	31.95	31.15	0.1	291	0.02%
2023/01/16	0	0.00	0	32.38	31.20	0	290	0.00%
2023/01/13	0	31.60	0	32.35	31.35	0	290	0.01%
2023/01/12	0	31.80	0	0.00	31.85	0	291	0.01%
2023/01/11	0	0.00	0	32.95	32.00	0	291	0.00%
2023/01/10	0	0.00	0	32.47	32.35	0	291	-0.01%
2023/01/09	0	0.00	0	32.23	32.25	0	290	-0.01%
2023/01/06	0	0.00	1	31.80	32.00	-1	295	-0.34%
2023/01/05	0.1	31.83	0	0.00	31.80	0.1	303	0.03%
2022/12/29	0	31.70	0	0.00	31.85	0	306	0.01%
2022/12/28	0.1	32.11	0	32.45	31.90	0.1	310	0.02%
2022/12/27	0	0.00	0.1	32.65	32.60	-0.1	310	-0.02%
2022/12/26	0	31.85	0	32.45	32.10	0	309	0.00%
2022/12/23	0.1	32.00	0	0.00	32.00	0.1	311	0.02%
2022/12/22	0	0.00	1	32.59	32.40	-1	314	-0.33%
2022/12/21	0	32.45	0	0.00	32.30	0	321	0.01%
2022/12/20	0	32.64	0	33.40	32.40	0	326	0.00%
2022/12/16	0	32.90	0	33.32	32.80	0	334	0.00%
2022/12/15	0	0.00	0	33.50	33.20	0	332	0.00%
2022/12/14	0	0.00	0	33.54	33.50	0	334	-0.01%
2022/12/13	0	32.75	0	33.25	32.90	0	334	0.01%
2022/12/12	0	32.90	0	0.00	33.10	0	336	0.01%
2022/12/09	0	33.40	0	33.70	33.40	0	338	0.01%
2022/12/08	0	0.00	0.1	33.56	33.60	-0.1	338	-0.03%
2022/12/07	1.1	33.87	0	33.20	33.20	1	338	0.31%
2022/12/06	1	34.49	0	0.00	34.00	1	334	0.31%
2022/12/05	0	34.85	2	34.90	34.85	-2	331	-0.60%
2022/12/02	2.1	34.28	23	34.19	34.65	-21	321	-6.53%
2022/12/01	26	33.53	1.3	33.31	34.70	24.7	305	8.09%
2022/11/30	0	0.00	0.1	32.44	32.25	-0.1	269	-0.05%
2022/11/29	0	0.00	0	31.45	31.45	0	255	-0.01%
2022/11/28	0	0.00	0	31.10	31.05	0	253	-0.01%
2022/11/25	0	31.00	0	0.00	30.90	0	256	0.02%
2022/11/24	0	0.00	0	31.03	31.30	0	253	-0.01%
2022/11/23	0	30.60	0	30.80	30.80	0	254	0.00%
2022/11/22	0.1	30.45	0	0.00	30.40	0.1	257	0.03%
2022/11/21	1.1	30.91	0	0.00	30.80	1.1	258	0.41%
2022/11/18	0	31.70	0	0.00	31.55	0	258	0.02%
2022/11/17	0	31.50	0	32.26	32.15	0	255	0.00%
2022/11/16	0	0.00	0.1	31.85	31.80	-0.1	253	-0.05%
2022/11/15	0	0.00	0	31.60	31.40	0	251	-0.02%
2022/11/11	0	30.85	1	31.05	30.90	-1	248	-0.39%
2022/11/10	0.1	30.99	0	0.00	30.95	0.1	245	0.03%
2022/11/09	0.1	31.05	0	31.40	31.20	0	247	0.01%
2022/11/07	0	0.00	0.1	31.75	31.45	-0.1	260	-0.04%
2022/11/04	0	30.80	0.1	31.38	31.65	-0.1	264	-0.02%
2022/11/02	0	0.00	0	31.00	30.95	0	263	-0.01%
2022/11/01	0	0.00	0.3	30.91	30.90	-0.3	264	-0.11%
2022/10/31	0	0.00	2	30.00	30.20	-2	260	-0.78%
2022/10/28	0.1	29.45	0	0.00	29.45	0.1	260	0.03%
2022/10/27	0	0.00	2.1	30.32	30.05	-2.1	260	-0.81%
2022/10/25	0	0.00	0	29.35	28.50	0	248	0.00%
2022/10/24	0	0.00	0	28.88	28.75	0	249	-0.02%
2022/10/21	0	28.20	0	0.00	28.05	0	250	0.02%
2022/10/20	0	28.20	0	0.00	28.40	0	249	0.02%
2022/10/19	0	0.00	0	29.45	28.90	0	250	-0.01%
2022/10/18	0	0.00	0	29.95	29.00	0	251	0.00%
2022/10/17	0.1	27.91	0.1	29.07	28.65	0	251	0.00%
2022/10/14	0	0.00	1.1	28.34	28.95	-1.1	255	-0.42%
2022/10/13	0.1	27.71	0	29.50	27.30	0.1	256	0.04%
2022/10/12	0	0.00	0	29.82	29.15	0	250	-0.02%
2022/10/11	0	29.00	0	29.95	29.00	0	254	0.02%
2022/10/07	0	0.00	0	30.76	30.05	0	256	-0.02%
2022/10/06	0	0.00	0.1	30.50	30.35	-0.1	263	-0.03%
2022/10/04	0	0.00	0	30.26	30.30	0	273	-0.01%
2022/10/03	0	29.45	0	0.00	29.30	0	286	0.01%
2022/09/30	0	29.40	0	0.00	29.60	0	294	0.01%
2022/09/29	1	29.65	0.2	29.78	29.65	0.8	304	0.28%
2022/09/28	0.2	29.39	0	30.85	28.60	0.2	303	0.06%
2022/09/27	0	30.20	0	0.00	30.40	0	301	0.01%
2022/09/26	1.3	31.24	0	0.00	30.30	1.3	304	0.41%
2022/09/23	0	33.50	0	0.00	33.30	0	317	0.01%
2022/09/22	0	0.00	0	35.45	33.40	0	321	0.00%
2022/09/21	2	33.50	0	0.00	33.65	2	322	0.63%
2022/09/20	1	34.05	0	0.00	33.85	1	322	0.32%
2022/09/19	0.1	34.25	0	0.00	33.80	0.1	328	0.02%
2022/09/16	0.1	34.90	0	0.00	34.55	0.1	329	0.02%
2022/09/13	0	0.00	4	35.70	35.80	-4	353	-1.13%
2022/09/08	0	0.00	0.1	35.37	35.45	-0.1	387	-0.02%
2022/09/07	0	34.55	0	35.90	34.55	0	394	0.01%
2022/09/06	0.2	35.25	0	0.00	35.00	0.2	396	0.06%
2022/09/05	0.1	36.50	0	0.00	36.30	0.1	395	0.02%
2022/09/02	0	0.00	0	37.26	37.15	0	397	-0.01%
2022/09/01	0	36.75	0	0.00	36.65	0	397	0.01%
2022/08/31	0	36.80	0	37.35	37.35	0	396	0.01%
2022/08/30	0	0.00	0	37.15	36.80	0	415	-0.01%
2022/08/29	4.1	36.70	0.1	36.88	36.65	4.1	415	0.98%
2022/08/26	0	0.00	0	38.06	37.95	0	412	-0.01%
2022/08/25	0	0.00	0	37.63	37.35	0	413	-0.01%
2022/08/24	0	0.00	0	37.50	37.35	0	419	-0.01%
2022/08/23	0	37.00	0	37.50	37.10	0	421	0.01%
2022/08/22	1	37.56	0	0.00	37.55	1	424	0.25%
2022/08/19	0	0.00	0	38.25	38.00	0	423	-0.01%
2022/08/18	0	0.00	0	38.45	37.80	0	424	-0.01%
2022/08/16	1	37.70	1.1	37.78	37.75	0	429	0.00%
2022/08/15	0	0.00	0	39.26	39.35	0	432	0.00%
2022/08/12	0	0.00	0	38.60	38.45	0	430	-0.01%
2022/08/08	0	37.65	0	41.80	38.05	0	441	-0.01%
2022/08/05	0	0.00	0.1	38.12	38.05	-0.1	443	-0.01%
2022/08/04	0	37.00	0	0.00	37.10	0	448	0.01%
2022/08/03	0.1	37.54	0	0.00	37.15	0.1	449	0.02%
2022/08/02	0.1	38.23	0	0.00	37.95	0.1	452	0.01%
2022/07/29	0	39.10	0.1	39.50	39.00	0	462	-0.01%
2022/07/27	0	0.00	1	39.10	39.15	-1	469	-0.21%
2022/07/26	0.1	38.73	1	39.05	38.80	-0.9	473	-0.19%
2022/07/25	0	0.00	0.1	39.30	39.40	-0.1	478	-0.02%
2022/07/22	0	39.35	1	39.55	39.35	-1	481	-0.20%
2022/07/21	1	39.15	0	39.75	39.40	1	494	0.19%
2022/07/20	0	38.80	0	0.00	38.30	0	493	0.01%
2022/07/19	0	0.00	1	38.86	38.85	-1	501	-0.20%
2022/07/18	1	38.50	6.1	38.66	38.65	-5.1	506	-1.00%
2022/07/15	0	0.00	0	37.95	38.20	0	509	0.00%
2022/07/14	0	0.00	2.1	37.28	37.65	-2.1	511	-0.42%
2022/07/13	0	36.00	1.2	36.30	36.20	-1.2	511	-0.23%
2022/07/12	2.1	35.85	0	0.00	35.55	2.1	512	0.41%
2022/07/11	0	0.00	1.2	37.13	37.20	-1.2	514	-0.24%
2022/07/08	0	36.85	0.1	36.53	36.50	-0.1	509	-0.02%
2022/07/07	0	0.00	1.1	35.45	35.45	-1.1	517	-0.21%
2022/07/06	1	34.20	0	0.00	33.75	1	518	0.20%
2022/07/05	0	34.80	1.1	34.52	34.80	-1	548	-0.19%
2022/07/04	1	34.33	0	34.65	33.55	1	551	0.18%
2022/07/01	8.3	35.02	0	0.00	33.90	8.3	563	1.48%
2022/06/30	0.1	38.03	0	0.00	37.50	0.1	548	0.01%
2022/06/29	2	39.15	1	38.85	39.40	1	568	0.18%
2022/06/28	1	39.50	2	40.10	39.50	-1	693	-0.14%
2022/06/27	0	0.00	0.1	39.87	39.95	-0.1	707	-0.02%
2022/06/24	2	38.97	2.1	39.42	38.70	-0.1	711	-0.02%
2022/06/23	1	38.20	1	38.41	38.40	0	718	-0.01%
2022/06/22	5.1	38.40	0	0.00	37.65	5.1	723	0.71%
2022/06/21	0	0.00	2.2	39.49	39.55	-2.2	739	-0.30%
2022/06/20	2.2	38.49	33	37.64	37.00	-30.8	766	-4.02%
2022/06/17	3.1	39.05	2.1	39.35	39.15	1.1	759	0.14%
2022/06/16	0.1	40.95	0.1	42.33	40.50	0	749	0.00%
2022/06/15	0	41.00	0.1	41.60	41.05	0	754	0.00%
2022/06/14	2	40.50	1	41.15	41.05	1	772	0.13%
2022/06/13	0.1	41.17	0	0.00	40.95	0.1	782	0.01%
2022/06/10	0	42.40	0	0.00	42.25	0	809	0.01%
2022/06/09	0	0.00	0.1	42.88	42.80	-0.1	832	-0.01%
2022/06/08	2	42.50	0.2	43.07	42.40	1.8	872	0.21%
2022/06/07	0	42.10	0	42.35	42.00	0	876	0.00%
2022/06/06	0	41.72	0	42.00	41.95	0	903	0.00%
2022/06/01	0	0.00	1.1	42.63	42.65	-1.1	1,004	-0.11%
2022/05/31	0	0.00	0	42.50	42.40	0	1,050	0.00%
2022/05/30	0	0.00	0	42.40	42.20	0	1,174	0.00%
2022/05/27	0	0.00	0	41.90	41.65	0	1,346	0.00%
2022/05/26	1	41.70	2.1	41.60	41.30	-1.1	1,487	-0.07%
2022/05/25	0	0.00	0	41.17	41.05	0	1,540	0.00%
2022/05/24	2.1	40.70	0	0.00	40.55	2.1	1,653	0.13%
2022/05/23	0	41.70	0	0.00	41.50	0	1,713	0.00%
2022/05/20	1	42.45	1.1	42.19	42.20	-0.1	1,764	0.00%
2022/05/19	0	40.60	0	41.35	41.35	0	1,785	0.00%
2022/05/18	0	0.00	1	41.84	41.40	-1	1,845	-0.06%
2022/05/17	6	41.56	7	41.36	41.55	-1	2,030	-0.05%
2022/05/16	5	41.22	9.1	41.07	40.50	-4.1	2,193	-0.19%
2022/05/13	4.1	39.79	1	40.10	39.60	3.1	2,326	0.13%
2022/05/12	1.2	39.37	0	0.00	39.25	1.2	2,341	0.05%
2022/05/11	0	0.00	1.2	41.35	40.75	-1.2	2,361	-0.05%
2022/05/10	1	39.60	1	40.76	40.95	0	2,411	0.00%
2022/05/09	3.2	40.21	0	0.00	39.90	3.2	2,514	0.13%
2022/05/06	1.1	41.06	0	0.00	41.60	1.1	2,512	0.04%
2022/05/05	0	0.00	0.1	42.80	42.25	-0.1	2,515	0.00%
2022/05/04	0	0.00	0.1	42.13	42.10	-0.1	2,517	0.00%
2022/05/03	0	41.10	0	0.00	41.05	0	2,522	0.00%
2022/04/29	0.2	42.19	1	41.87	41.50	-0.9	2,534	-0.03%
2022/04/28	0	0.00	1.2	42.07	42.00	-1.2	2,547	-0.05%
2022/04/27	0.1	40.50	4.1	40.83	41.15	-4	2,572	-0.16%
2022/04/26	1	42.40	10.4	42.03	42.40	-9.4	2,569	-0.36%
2022/04/25	1.3	42.45	0	44.80	41.90	1.3	2,578	0.05%
2022/04/22	2	43.80	1.3	44.14	44.50	0.7	2,578	0.03%
2022/04/21	2	44.20	0.8	44.67	44.45	1.2	2,591	0.05%
2022/04/20	0	0.00	0.1	44.24	43.85	-0.1	2,606	0.00%
2022/04/19	0	0.00	0.2	43.86	43.80	-0.2	2,661	-0.01%
2022/04/18	0.1	43.12	0	43.75	42.95	0.1	2,690	0.00%
2022/04/15	1.2	43.63	0	0.00	43.55	1.2	2,692	0.04%
2022/04/14	1.1	44.96	0	0.00	44.75	1.1	2,722	0.04%
2022/04/13	5	44.49	1.3	44.10	45.30	3.8	2,735	0.14%
2022/04/12	1	43.59	0.1	43.62	43.25	0.9	2,740	0.03%
2022/04/11	3.5	43.30	2	44.20	42.90	1.5	2,756	0.06%
2022/04/08	0.1	45.40	0	45.95	45.35	0.1	2,773	0.00%
2022/04/07	0.3	45.78	0	0.00	45.30	0.3	2,817	0.01%
2022/04/06	0.2	46.49	0	47.15	46.55	0.1	2,920	0.00%
2022/04/01	1.1	46.60	0	47.05	46.70	1.1	3,077	0.04%
2022/03/31	28.2	46.99	4.4	47.61	46.65	23.8	3,191	0.75%
2022/03/30	1	51.00	2	50.50	50.60	-1	3,146	-0.03%
2022/03/29	1.1	49.82	0	50.95	50.00	1.1	3,209	0.03%
2022/03/28	0.1	49.75	0	50.33	50.30	0	3,227	0.00%
2022/03/25	3.1	50.67	2	50.55	50.50	1.1	3,251	0.03%
2022/03/24	2	50.85	4	51.05	51.00	-2	3,245	-0.06%
2022/03/23	5	50.44	8.2	50.21	50.80	-3.2	3,237	-0.10%
2022/03/22	1.1	48.98	0.1	49.28	49.35	1.1	3,213	0.03%
2022/03/21	1	49.00	0.1	49.05	49.10	0.9	3,214	0.03%
2022/03/18	3.1	48.89	0	49.05	48.75	3	3,223	0.09%
2022/03/17	1	48.90	5.4	49.07	48.90	-4.4	3,243	-0.13%
2022/03/16	1	47.53	0	0.00	47.25	1	3,233	0.03%
2022/03/15	5.3	47.37	3	46.70	46.70	2.2	3,232	0.07%
2022/03/14	12.1	48.02	5	47.84	48.05	7.1	3,219	0.22%
2022/03/11	13.3	49.06	4.1	48.50	48.20	9.2	3,229	0.29%
2022/03/10	1	50.10	2.1	50.06	49.90	-1.1	3,203	-0.03%
2022/03/09	1.1	49.04	0	49.35	48.80	1	3,196	0.03%
2022/03/08	6.3	49.61	15.5	49.77	48.70	-9.2	3,208	-0.29%
2022/03/07	6.2	50.98	0	0.00	50.30	6.2	3,223	0.19%
2022/03/04	17.1	52.80	11	52.53	52.30	6.1	3,199	0.19%
2022/03/03	11.1	54.21	9	54.92	53.40	2.1	3,185	0.07%
2022/03/02	16	54.66	9	54.86	54.80	7	3,101	0.23%
2022/03/01	6	53.72	11.1	53.76	54.00	-5.1	3,083	-0.17%
2022/02/25	3	50.77	0.1	51.30	51.20	2.9	2,979	0.10%
2022/02/24	12.1	50.49	30	51.82	49.75	-17.9	3,030	-0.59%
2022/02/23	18.1	53.24	3.1	53.41	53.30	15	3,078	0.49%
2022/02/22	35.1	53.01	17.1	52.30	53.50	18	3,071	0.59%
2022/02/21	5	52.52	1	52.50	52.70	4	3,106	0.13%
2022/02/18	31	52.90	37.5	53.01	53.00	-6.5	3,106	-0.21%
2022/02/17	43.1	54.19	25	53.06	52.20	18.1	3,086	0.59%
2022/02/16	12	53.29	20.2	53.18	53.40	-8.2	3,050	-0.27%
2022/02/15	34	51.91	44.3	51.55	51.70	-10.3	3,090	-0.33%
2022/02/14	5.1	48.66	3.1	49.27	49.15	2	2,961	0.07%
2022/02/11	4	50.50	8.1	50.05	50.20	-4.1	2,954	-0.14%
2022/02/10	14	50.37	23.1	49.98	50.20	-9.1	2,947	-0.31%
2022/02/09	13	50.29	12.3	50.10	50.00	0.7	2,912	0.02%
2022/02/08	0.1	47.55	4.1	47.70	47.65	-4	2,822	-0.14%
2022/02/07	5	46.00	5.2	46.80	46.90	-0.2	2,857	-0.01%
2022/01/26	2	45.92	0.1	50.42	45.95	1.9	2,870	0.07%
2022/01/25	1.1	46.00	0.1	46.54	46.15	1	2,913	0.04%
2022/01/24	2.2	45.73	0.1	46.47	46.35	2.1	2,987	0.07%
2022/01/21	0.1	46.95	0.1	47.39	47.30	0	3,013	0.00%
2022/01/20	0	47.20	1.3	47.58	48.00	-1.2	3,017	-0.04%
2022/01/19	9.1	46.48	0	47.55	46.50	9.1	3,009	0.30%
2022/01/18	0.1	47.23	0.1	47.73	47.00	0	3,024	0.00%
2022/01/17	0	46.70	0	47.25	47.10	0	3,054	0.00%
2022/01/14	8.2	46.91	4.1	46.21	46.45	4.1	3,070	0.13%
2022/01/13	2	47.15	0	47.50	47.35	2	3,061	0.06%
2022/01/12	8.2	46.81	7.2	47.08	47.30	1	3,045	0.03%
2022/01/11	7.3	48.36	74.1	47.85	47.70	-66.8	2,992	-2.23%
2022/01/10	12.1	49.06	4.1	49.06	49.10	8	2,963	0.27%
2022/01/07	7.2	49.06	8.1	48.70	48.95	-0.9	2,962	-0.03%
2022/01/06	0	49.70	0.1	50.06	50.10	-0.1	2,934	0.00%
2022/01/05	3.1	50.66	0	0.00	50.40	3.1	2,922	0.11%
2022/01/04	1.1	50.79	1.2	50.76	50.90	-0.2	2,912	-0.01%
2022/01/03	3.1	52.27	380	51.00	51.00	-376.9	2,890	-13.04%	大賣/鉅額交易
2021/12/30	1.1	52.66	2.1	52.75	52.00	-1.1	2,861	-0.04%
2021/12/29	2.1	52.55	5.1	53.48	53.00	-3	2,829	-0.11%
2021/12/28	21	52.78	20.5	53.43	52.60	0.6	2,744	0.02%
2021/12/27	71	52.46	7.3	51.51	52.10	63.7	2,609	2.44%
2021/12/24	18.2	51.37	18	49.84	49.70	0.2	2,502	0.01%
2021/12/23	7	50.36	15.4	50.39	50.90	-8.4	2,438	-0.35%
2021/12/22	0.4	48.61	6.2	49.04	48.45	-5.8	2,398	-0.24%
2021/12/21	0.2	47.20	4.3	47.57	47.55	-4.1	2,399	-0.17%
2021/12/20	8	48.01	0	49.95	48.00	8	2,373	0.34%
2021/12/17	5.2	48.36	1.1	48.31	48.10	4.2	2,383	0.18%
2021/12/16	0	0.00	2.3	49.57	49.50	-2.3	2,377	-0.10%
2021/12/15	0	0.00	1.2	49.21	49.10	-1.2	2,393	-0.05%
2021/12/14	6.1	48.95	11.6	49.03	48.70	-5.6	2,404	-0.23%
2021/12/13	3	49.97	33.6	50.15	50.10	-30.6	2,405	-1.27%
2021/12/10	1.1	48.61	0.1	48.94	48.50	1	2,382	0.04%
2021/12/09	1.1	48.91	2.2	49.30	48.85	-1.1	2,385	-0.05%
2021/12/08	6.1	49.01	1.4	49.18	49.10	4.7	2,401	0.20%
2021/12/07	13.1	49.21	6	48.88	48.65	7.1	2,392	0.30%
2021/12/06	2.1	49.95	30	50.00	49.95	-27.9	2,369	-1.18%
2021/12/03	0	0.00	14.1	50.80	50.50	-14.1	2,377	-0.59%
2021/12/02	26.1	51.42	0	0.00	50.80	26.1	2,386	1.09%
2021/12/01	37	51.59	11.3	51.70	51.90	25.7	2,381	1.08%
2021/11/30	4	49.63	1.1	49.97	49.80	2.9	2,327	0.12%
2021/11/29	0.1	48.72	1	48.20	48.85	-0.9	2,321	-0.04%
2021/11/26	0.1	49.80	1.1	50.01	50.00	-0.9	2,310	-0.04%
2021/11/25	410.1	54.07	31.3	53.13	50.50	378.7	2,278	16.62%	大買/鉅額交易
2021/11/24	10	51.89	8.3	52.12	52.00	1.7	2,140	0.08%
2021/11/23	6.1	51.34	6	52.22	51.50	0.1	2,113	0.01%
2021/11/22	10	52.76	12.4	52.63	53.40	-2.4	2,024	-0.12%
2021/11/19	4	50.25	5.3	49.42	50.10	-1.3	1,894	-0.07%
2021/11/18	29.2	49.95	22.5	49.88	49.70	6.7	1,857	0.36%
2021/11/17	0	0.00	2.2	48.24	48.15	-2.2	1,778	-0.12%
2021/11/16	2.1	47.52	4.5	48.30	47.45	-2.4	1,762	-0.14%
2021/11/15	22.1	49.70	16.4	49.62	48.40	5.7	1,732	0.33%
2021/11/12	17	50.99	38.7	50.74	51.30	-21.7	1,608	-1.35%
2021/11/11	2	47.33	7	47.55	47.45	-5	1,429	-0.35%
2021/11/10	0	0.00	0	47.95	47.75	0	1,444	0.00%
2021/11/09	5	47.60	14.1	47.38	47.40	-9.1	1,467	-0.62%
2021/11/08	0.1	46.35	0	0.00	46.45	0.1	1,481	0.00%
2021/11/05	1.1	47.17	0	0.00	47.15	1.1	1,493	0.07%
2021/11/04	15	47.90	3.1	48.14	47.75	11.9	1,496	0.80%
2021/11/03	6	47.19	0	0.00	47.00	6	1,485	0.40%
2021/11/02	6.3	47.29	10	47.50	47.10	-3.7	1,504	-0.25%
2021/11/01	12	48.99	7.2	49.18	48.85	4.8	1,490	0.32%
2021/10/29	3	46.67	17.2	47.16	47.45	-14.2	1,494	-0.95%
2021/10/28	1	45.31	1	46.35	45.50	0	1,469	0.00%
2021/10/27	1.1	45.92	0.2	45.64	46.00	0.9	1,482	0.06%
2021/10/26	0	0.00	0.1	45.04	44.85	-0.1	1,517	-0.01%
2021/10/25	3.1	44.56	1	45.50	44.10	2.1	1,530	0.14%
2021/10/22	2	43.00	0.3	44.49	45.20	1.7	1,563	0.11%
2021/10/21	3.1	43.15	2.1	43.08	43.05	1	1,591	0.07%
2021/10/20	0	42.95	0	0.00	43.35	0	1,638	0.00%
2021/10/19	1	43.40	3.1	43.45	43.40	-2.1	1,732	-0.12%
2021/10/18	2.1	42.26	4	42.96	42.25	-1.9	1,915	-0.10%
2021/10/15	4	43.20	6.1	43.69	43.40	-2.1	2,075	-0.10%
2021/10/14	2	41.68	1.2	42.11	42.35	0.8	2,162	0.04%
2021/10/13	1.2	41.42	1	41.27	41.25	0.1	2,202	0.01%
2021/10/12	1.2	42.66	0	0.00	42.50	1.2	2,254	0.05%
2021/10/08	5.1	43.84	1	44.35	43.85	4.1	2,314	0.18%
2021/10/07	6	44.49	4.1	44.21	44.20	1.9	2,431	0.08%
2021/10/06	33.1	43.24	32	42.72	42.65	1.1	2,622	0.04%
2021/10/05	3	42.10	4.3	43.34	44.10	-1.3	2,845	-0.05%
2021/10/04	2.1	41.88	0.6	41.71	41.55	1.6	3,078	0.05%
2021/10/01	6.2	44.11	3	42.80	42.75	3.2	3,301	0.10%
2021/09/30	2	44.75	4.1	45.42	45.45	-2.1	3,320	-0.06%
2021/09/29	3.2	45.09	3	45.32	44.70	0.2	3,386	0.01%
2021/09/28	5.1	46.50	0.7	46.62	46.55	4.3	3,428	0.13%
2021/09/27	7.1	47.94	1.2	48.10	47.80	5.8	3,449	0.17%
2021/09/24	0	0.00	0.1	48.70	48.55	-0.1	3,516	0.00%
2021/09/23	0.1	47.64	1.1	48.26	47.40	-1	3,584	-0.03%
2021/09/22	4.2	47.36	1	47.20	47.20	3.2	3,842	0.08%
2021/09/17	1	49.10	0	0.00	49.35	1	4,203	0.02%
2021/09/16	5.1	49.06	0.1	50.95	49.20	5	4,300	0.12%
2021/09/15	0.1	50.36	1	50.40	50.20	-0.9	4,463	-0.02%
2021/09/14	5	50.98	3.3	51.09	51.00	1.7	4,489	0.04%
2021/09/13	3.3	51.04	8.7	51.40	50.70	-5.4	4,517	-0.12%
2021/09/10	7.1	49.06	3	49.50	49.60	4.1	4,511	0.09%
2021/09/09	0	0.00	0.1	49.81	49.60	-0.1	4,512	0.00%
2021/09/08	5.2	49.35	0	0.00	48.60	5.2	4,511	0.12%
2021/09/07	2.1	50.29	3.3	50.62	50.60	-1.2	4,511	-0.03%
2021/09/06	12.3	50.92	1.1	52.91	50.00	11.2	4,505	0.25%
2021/09/03	1	52.90	7	53.27	52.90	-6	4,577	-0.13%
2021/09/02	7.1	52.32	1	53.60	52.20	6.1	4,624	0.13%
2021/09/01	3	52.73	4.5	52.99	53.50	-1.5	4,645	-0.03%
2021/08/31	1	51.80	0.1	52.16	52.10	0.9	4,643	0.02%
2021/08/30	4.1	51.15	0	52.90	51.70	4.1	4,691	0.09%
2021/08/27	1.2	51.89	0	0.00	51.60	1.2	4,701	0.03%
2021/08/26	7.1	52.74	0	53.50	52.20	7	4,727	0.15%
2021/08/25	2	53.60	6.1	53.79	54.20	-4.1	4,770	-0.08%
2021/08/24	2.1	53.15	0	53.67	52.80	2	4,766	0.04%
2021/08/23	0	0.00	1.1	53.00	52.80	-1.1	4,788	-0.02%
2021/08/20	2	51.80	4	51.75	51.30	-2	4,784	-0.04%
2021/08/19	6.2	51.71	0	57.90	51.50	6.1	4,780	0.13%
2021/08/18	2	52.25	3.2	52.49	53.80	-1.2	4,784	-0.02%
2021/08/17	2.1	54.02	4	54.25	51.50	-1.9	4,778	-0.04%
2021/08/16	7.1	53.50	9.1	54.04	53.80	-2	4,768	-0.04%
2021/08/13	11.3	55.45	2	54.95	53.70	9.3	4,756	0.20%
2021/08/12	1	54.50	5.3	56.13	57.20	-4.3	4,738	-0.09%
2021/08/11	2.2	55.42	0	0.00	54.20	2.2	4,745	0.05%
2021/08/10	1.2	56.04	5.2	56.13	56.00	-4	4,755	-0.08%
2021/08/09	2.3	57.17	1	56.11	56.50	1.3	4,783	0.03%
2021/08/06	2.1	59.31	3.1	59.28	57.60	-1	4,779	-0.02%
2021/08/05	0	0.00	1.1	59.54	59.50	-1.1	4,770	-0.02%
2021/08/04	8	60.05	11.5	59.85	60.00	-3.5	4,816	-0.07%
2021/08/03	1.1	57.24	4.1	58.17	57.80	-3.1	4,843	-0.06%
2021/08/02	2	58.30	3.7	57.42	58.10	-1.7	4,847	-0.03%
2021/07/30	3.1	56.15	0.4	56.65	55.10	2.7	4,827	0.06%
2021/07/29	1.1	58.62	2	57.05	56.90	-0.9	4,787	-0.02%
2021/07/28	4.1	54.89	36.2	55.62	57.70	-32.1	4,767	-0.67%
2021/07/27	7.4	58.57	79	59.33	57.60	-71.6	4,753	-1.51%
2021/07/26	10	60.21	12.2	60.52	60.30	-2.2	4,753	-0.05%
2021/07/23	4.2	59.10	19.1	59.14	59.00	-14.9	4,728	-0.31%
2021/07/22	30.4	60.84	26	61.81	59.30	4.4	4,646	0.09%
2021/07/21	99	62.91	20	62.65	64.80	79	4,487	1.76%
2021/07/20	8	60.25	14	61.28	60.20	-6	4,340	-0.14%
2021/07/19	2	61.50	2.1	60.39	61.10	-0.1	4,264	0.00%
2021/07/16	9.1	60.95	3	60.28	59.70	6	4,303	0.14%
2021/07/15	7	59.66	5.1	60.08	61.30	2	4,302	0.05%
2021/07/14	29.1	60.24	27.2	60.22	60.00	1.9	4,252	0.04%
2021/07/13	37.6	60.95	17	60.85	58.50	20.6	4,165	0.49%
2021/07/12	39.5	61.15	20	61.14	62.10	19.5	3,988	0.49%
2021/07/09	32	59.11	28	58.54	59.30	4	3,770	0.11%
2021/07/08	26	55.98	74.1	55.62	57.60	-48.1	3,560	-1.35%
2021/07/07	33	52.84	1.1	53.18	52.40	31.9	3,387	0.94%
2021/07/06	11.1	52.73	10	53.14	51.90	1.1	3,430	0.03%
2021/07/05	11	52.75	8.1	52.34	52.80	3	3,401	0.09%
2021/07/02	8.1	51.16	4.2	52.15	52.10	3.9	3,365	0.12%
2021/07/01	9.1	51.10	17	50.45	50.30	-7.9	3,369	-0.24%
2021/06/30	20	51.65	42.1	52.16	51.80	-22.1	3,349	-0.66%
2021/06/29	67.2	51.43	36	51.83	51.40	31.2	3,308	0.94%
2021/06/28	48	53.00	55.2	53.07	54.30	-7.2	3,069	-0.23%
2021/06/25	13.2	48.48	13.1	48.60	49.45	0.1	2,729	0.00%
2021/06/24	31	48.52	26.2	48.63	47.55	4.9	2,645	0.18%
2021/06/23	6.1	46.03	14.2	46.77	46.80	-8.1	2,510	-0.32%
2021/06/22	1	45.65	13.2	45.84	45.50	-12.2	2,503	-0.49%
2021/06/21	4.1	43.86	2	44.53	44.55	2.1	2,491	0.08%
2021/06/18	2	45.10	0	45.45	45.00	2	2,550	0.08%
2021/06/17	0	0.00	1.2	44.75	44.95	-1.2	2,623	-0.04%
2021/06/16	2.3	44.48	0.1	44.30	44.05	2.2	2,868	0.08%
2021/06/15	1.1	44.76	4.1	44.78	44.70	-3.1	3,141	-0.10%
2021/06/11	20.3	46.14	3	45.32	44.90	17.3	3,151	0.55%
2021/06/10	2	47.63	10.1	47.69	47.85	-8.1	3,067	-0.26%
2021/06/09	5.1	46.65	6.1	47.19	46.70	-1	3,030	-0.03%
2021/06/08	1.1	45.76	9.2	46.69	46.65	-8.1	3,009	-0.27%
2021/06/07	10.1	46.82	5	45.89	45.55	5.1	3,015	0.17%
2021/06/04	2	46.65	3	46.75	46.75	-1	2,989	-0.03%
2021/06/03	7.1	46.68	3	46.78	46.35	4.1	3,007	0.14%
2021/06/02	3	46.33	13	46.56	46.35	-10	3,008	-0.33%
2021/06/01	8	45.30	5	45.65	46.00	3	2,979	0.10%
2021/05/31	4	45.30	6.2	45.09	45.15	-2.2	2,966	-0.07%
2021/05/28	1.1	43.77	1.1	43.69	43.65	0	2,965	0.00%
2021/05/27	0.1	43.10	0	0.00	43.05	0.1	3,014	0.00%
2021/05/26	8	42.96	6.1	43.19	43.05	1.9	3,059	0.06%
2021/05/25	2.1	43.21	3.2	42.87	42.45	-1.1	3,093	-0.04%
2021/05/24	0	0.00	7.4	41.95	42.05	-7.4	3,136	-0.23%
2021/05/21	3	40.35	11.3	40.64	40.75	-8.3	3,192	-0.26%
2021/05/20	10	39.99	5.2	40.74	39.45	4.8	3,342	0.14%
2021/05/19	8.1	40.36	7.6	40.23	40.55	0.5	3,378	0.01%
2021/05/18	3	36.62	15.8	36.91	38.25	-12.8	3,439	-0.37%
2021/05/17	8	35.53	2.4	35.73	34.80	5.6	3,423	0.16%
2021/05/14	7.1	39.02	7.3	39.63	38.55	-0.2	3,390	-0.01%
2021/05/13	3.2	37.78	3.5	38.77	38.25	-0.3	3,372	-0.01%
2021/05/12	9.6	40.32	8.1	39.42	39.00	1.5	3,360	0.04%
2021/05/11	8	43.16	27.6	43.10	42.40	-19.5	3,297	-0.59%
2021/05/10	2	40.90	1.2	42.65	40.75	0.8	3,211	0.02%
2021/05/07	0	0.00	3.1	41.36	41.80	-3.1	3,248	-0.10%
2021/05/06	5.1	39.79	13	40.13	40.25	-7.9	3,274	-0.24%
2021/05/05	5	40.53	3.4	40.95	39.75	1.6	3,278	0.05%
2021/05/04	4.1	38.91	1.1	38.64	40.30	3	3,308	0.09%
2021/05/03	7.7	42.98	4.2	43.02	42.15	3.5	3,289	0.11%
2021/04/29	5.2	45.33	3.3	45.88	44.95	1.9	3,268	0.06%
2021/04/28	1.3	45.77	1.1	45.93	45.85	0.2	3,304	0.01%
2021/04/27	6.2	46.02	9.2	47.12	45.80	-3	3,382	-0.09%
2021/04/26	0	46.18	0.1	46.50	46.15	-0.1	3,432	0.00%
2021/04/23	0.2	46.03	0	46.35	46.00	0.2	3,516	0.00%
2021/04/22	18	46.75	9.1	47.40	46.15	8.9	3,636	0.24%
2021/04/21	1.1	47.67	30.2	48.54	48.65	-29	3,599	-0.81%
2021/04/20	1	47.90	0	47.68	47.55	1	3,582	0.03%
2021/04/19	0.1	47.30	6.1	47.61	47.65	-6	3,647	-0.16%
2021/04/16	10.1	47.00	3.2	46.37	46.60	6.8	3,669	0.19%
2021/04/15	1	45.65	1.3	46.01	45.75	-0.3	3,735	-0.01%
2021/04/14	7.1	45.24	5.5	44.95	45.45	1.5	3,803	0.04%
2021/04/13	28.1	47.91	5.1	48.06	46.20	23	3,917	0.59%
2021/04/12	24	48.85	18.3	49.15	49.25	5.8	4,128	0.14%
2021/04/09	1	48.09	13.7	47.97	47.70	-12.7	4,281	-0.30%
2021/04/08	8	47.36	16	47.73	47.05	-8	4,379	-0.18%
2021/04/07	25	46.83	10.3	46.70	47.50	14.7	4,415	0.33%
2021/04/06	6	46.70	0.2	46.57	46.70	5.8	4,526	0.13%
2021/04/01	3	45.88	0.3	45.90	45.70	2.7	4,698	0.06%
2021/03/31	10	45.05	0	46.15	45.05	10	4,784	0.21%
2021/03/30	5.2	45.00	1.1	45.04	45.20	4.1	4,959	0.08%
2021/03/29	0.1	45.50	4	45.55	45.50	-3.9	5,298	-0.07%
2021/03/26	4	45.41	4.2	45.32	46.10	-0.2	5,714	0.00%
2021/03/25	3	44.63	5.6	44.24	44.15	-2.6	5,803	-0.05%
2021/03/24	5	45.05	2.6	44.61	44.95	2.4	5,912	0.04%
2021/03/23	2.2	45.19	4.5	45.44	44.70	-2.3	5,890	-0.04%
2021/03/22	1.2	46.48	1	46.50	46.25	0.2	5,824	0.00%
2021/03/19	19.2	48.20	15	48.94	47.50	4.2	5,753	0.07%
2021/03/18	25	49.56	22.6	49.47	50.40	2.4	5,507	0.04%
2021/03/17	0.1	46.10	1.4	46.21	45.85	-1.4	5,226	-0.03%
2021/03/16	1	45.70	1.1	46.06	45.60	-0.1	5,211	0.00%
2021/03/15	0	46.00	3.1	46.57	46.45	-3.1	5,215	-0.06%
2021/03/12	5.1	46.10	0	0.00	45.90	5.1	5,200	0.10%
2021/03/11	3	46.20	1.1	46.55	46.40	1.9	5,195	0.04%
2021/03/10	1	45.45	0.2	45.18	45.25	0.8	5,173	0.02%
2021/03/09	0.2	44.05	1	44.00	43.70	-0.8	5,151	-0.02%
2021/03/08	0	0.00	0.1	45.34	45.20	-0.1	5,118	0.00%
2021/03/05	0.1	44.55	5.1	44.42	44.20	-4.9	5,092	-0.10%
2021/03/04	3.1	45.39	2	44.91	44.90	1	5,080	0.02%
2021/03/03	2	43.85	2.1	45.85	45.65	-0.1	5,075	0.00%
2021/03/02	1.2	45.54	0	0.00	45.10	1.2	5,062	0.02%
2021/02/26	2	46.70	0.1	47.30	46.90	1.9	5,044	0.04%
2021/02/25	0.1	46.20	3	45.80	45.60	-2.9	5,007	-0.06%
2021/02/24	2	47.20	0	0.00	46.15	2	4,976	0.04%
2021/02/23	6	46.77	2	46.23	47.65	4	4,944	0.08%
2021/02/22	6	47.54	31	47.13	47.25	-25	4,886	-0.51%
2021/02/19	1	44.10	4	45.24	45.35	-3	4,733	-0.06%
2021/02/18	10	44.24	6	44.71	44.35	4	4,702	0.09%
2021/02/17	0	0.00	2.1	43.00	43.10	-2.1	4,627	-0.04%
2021/02/05	0.1	42.10	0.1	43.70	42.10	0	4,623	0.00%
2021/02/04	0.1	41.90	0	42.00	41.75	0	4,715	0.00%
2021/02/03	0	41.55	3.1	42.35	41.65	-3	4,733	-0.06%
2021/02/02	0.1	40.56	1.1	41.37	41.45	-1.1	4,781	-0.02%
2021/02/01	0.1	40.20	0	0.00	40.05	0.1	4,868	0.00%
2021/01/29	3	41.00	0	0.00	40.40	3	4,867	0.06%
2021/01/28	0	0.00	1.1	42.80	42.10	-1.1	4,839	-0.02%
2021/01/27	0	41.45	2	41.60	41.50	-2	4,858	-0.04%
2021/01/26	4.1	41.72	0.1	43.00	41.55	4	4,869	0.08%
2021/01/25	0.1	41.20	0	0.00	42.15	0.1	4,843	0.00%
2021/01/22	1	41.50	0	0.00	42.05	1	4,823	0.02%
2021/01/21	3	42.58	0	0.00	42.00	3	4,814	0.06%
2021/01/20	3	42.50	6	41.95	41.60	-3	4,778	-0.06%
2021/01/19	3	44.20	3	44.22	44.10	0	4,711	0.00%
2021/01/18	2	44.10	0	0.00	45.20	2	4,673	0.04%
2021/01/15	5	44.43	5	45.57	45.70	0	4,629	0.00%
2021/01/14	1	42.95	6	43.75	43.90	-5	4,505	-0.11%
2021/01/13	0	0.00	3	43.25	43.05	-3	4,485	-0.07%
2021/01/12	25	43.93	16	42.80	42.30	9	4,456	0.20%
2021/01/11	2	45.20	2	44.73	44.90	0	4,410	0.00%
2021/01/08	1	43.20	0	0.00	44.25	1	4,460	0.02%
2021/01/07	10	45.15	14	44.89	44.75	-4	4,477	-0.09%
2021/01/06	26	45.73	12	44.61	44.55	14	4,542	0.31%
2021/01/05	27	47.19	20	47.04	46.70	7	4,576	0.15%
2021/01/04	14	45.21	14	44.31	46.45	0	4,310	0.00%
2020/12/31	6	41.83	3	41.95	42.25	3	4,082	0.07%
2020/12/30	6	42.84	3	42.65	42.90	3	3,952	0.08%
2020/12/29	12	43.34	14	43.07	42.50	-2	3,922	-0.05%
2020/12/28	24	42.13	20	42.77	42.15	4	3,793	0.11%
2020/12/25	10	39.79	20	39.59	39.50	-10	3,577	-0.28%
2020/12/24	16	39.22	15	39.16	39.00	1	3,509	0.03%
2020/12/23	31	38.74	30	38.84	38.65	1	3,330	0.03%
2020/12/22	22	37.31	51	37.65	37.70	-29	2,976	-0.97%
2020/12/21	2	32.85	22.4	34.40	34.90	-20.4	2,566	-0.79%
2020/12/18	19.1	33.12	9.9	33.24	33.10	9.2	2,447	0.38%
2020/12/17	1	31.45	8.2	31.41	31.50	-7.2	2,328	-0.31%
2020/12/16	4	30.81	2	31.05	30.80	2	2,348	0.09%
2020/12/15	3	31.05	0	0.00	30.80	3	2,342	0.13%
2020/12/14	2.2	31.76	2.3	31.95	31.70	-0.1	2,353	0.00%
2020/12/11	3	31.58	2.7	32.14	31.35	0.3	2,415	0.01%
2020/12/10	3.1	32.08	4.5	32.47	32.00	-1.4	2,422	-0.06%
2020/12/09	1.2	32.33	14.5	32.09	32.40	-13.3	2,434	-0.54%
2020/12/08	0.2	31.45	2	31.75	31.60	-1.8	2,508	-0.07%
2020/12/07	2.1	31.49	13.3	31.75	31.45	-11.2	2,641	-0.43%
2020/12/04	12	31.20	3.3	31.44	31.10	8.7	2,652	0.33%
2020/12/03	8	31.31	2.4	31.32	31.25	5.6	2,684	0.21%
2020/12/02	2	31.65	2.9	31.83	31.60	-0.9	2,717	-0.03%
2020/12/01	2	31.33	2.4	31.72	31.50	-0.4	2,737	-0.01%
2020/11/30	6	31.76	1	31.95	31.70	5	2,754	0.18%
2020/11/27	5	32.30	4.4	32.33	32.25	0.6	2,805	0.02%
2020/11/26	1	31.85	10	32.11	32.20	-9	2,916	-0.31%
2020/11/25	6	31.28	2	31.10	31.15	4	2,999	0.13%
2020/11/24	1	31.75	0	32.45	31.75	1	3,038	0.03%
2020/11/23	5	31.89	5	32.34	32.00	0	3,109	0.00%
2020/11/20	15	31.95	1.5	31.98	31.95	13.5	3,198	0.42%
2020/11/19	3	32.45	1	32.65	32.55	2	3,357	0.06%
2020/11/18	2	32.80	1.1	33.00	32.70	0.9	3,586	0.03%
2020/11/17	1	32.85	10.1	33.01	33.20	-9.1	3,757	-0.24%
2020/11/16	8	32.59	4.2	32.59	32.40	3.8	3,848	0.10%
2020/11/13	4	33.01	8.2	32.91	32.85	-4.2	3,955	-0.11%
2020/11/12	17	33.49	11.7	33.07	32.85	5.3	4,062	0.13%
2020/11/11	6	34.85	9	34.81	35.00	-3	4,013	-0.07%
2020/11/10	9	35.46	0	0.00	35.15	9	4,024	0.22%
2020/11/09	24	36.10	1.3	35.04	36.30	22.7	4,110	0.55%
2020/11/06	1	34.60	1	34.75	34.10	0	4,143	0.00%
2020/11/05	2	34.73	6	34.73	34.80	-4	4,245	-0.09%
2020/11/04	4	34.30	0.3	35.20	35.20	3.7	4,238	0.09%
2020/11/03	0	0.00	2.4	33.55	33.85	-2.4	4,198	-0.06%
2020/11/02	3	32.30	5.1	32.27	32.70	-2.1	4,200	-0.05%
2020/10/30	0	0.00	1	32.95	32.30	-1	4,203	-0.02%
2020/10/29	1	32.65	3	32.60	32.70	-2	4,184	-0.05%
2020/10/28	1	33.70	4	33.30	33.30	-3	4,163	-0.07%
2020/10/27	1	33.81	5	34.11	34.10	-4	4,136	-0.10%
2020/10/26	1	34.60	0	0.00	34.35	1	4,112	0.02%
2020/10/23	6	34.61	7	34.60	34.95	-1	4,080	-0.02%
2020/10/22	2	33.63	11	33.70	33.70	-9	4,042	-0.22%
2020/10/21	4	33.90	6	34.13	33.75	-2	4,040	-0.05%
2020/10/20	1	33.25	3	33.35	33.30	-2	4,031	-0.05%
2020/10/19	5	33.40	4	33.59	33.55	1	4,059	0.02%
2020/10/16	10	34.60	6	34.32	33.30	4	4,106	0.10%
2020/10/15	16	34.67	15	35.41	35.40	1	4,014	0.02%
2020/10/14	27	34.14	16	34.60	34.20	11	3,920	0.28%
2020/10/13	18	34.38	18.3	33.64	34.15	-0.3	3,783	-0.01%
2020/10/12	6	32.09	1	32.20	32.40	5	3,598	0.14%
2020/10/08	0	0.00	1	31.95	32.20	-1	3,590	-0.03%
2020/10/07	1	31.70	0	0.00	31.55	1	3,595	0.03%
2020/10/06	0	0.00	3	32.80	32.40	-3	3,601	-0.08%
2020/09/29	0	0.00	1.3	31.68	31.40	-1.3	3,610	-0.04%
2020/09/25	0	0.00	3	29.68	29.60	-3	3,578	-0.08%
2020/09/23	0	0.00	1	31.45	30.90	-1	3,557	-0.03%
2020/09/22	2	30.70	0	0.00	30.85	2	3,569	0.06%
2020/09/21	0.3	31.05	1	31.35	31.15	-0.7	3,562	-0.02%
2020/09/18	2	31.23	0	0.00	31.15	2	3,553	0.06%
2020/09/17	2	31.10	1	31.35	31.35	1	3,593	0.03%
2020/09/16	0	0.00	3.4	31.16	31.35	-3.4	3,606	-0.09%
2020/09/15	1.4	30.65	1	31.15	30.60	0.4	3,614	0.01%
2020/09/14	1	30.25	1	30.50	30.60	0	3,720	0.00%
2020/09/11	3	30.87	0	0.00	30.60	3	3,748	0.08%
2020/09/10	10	32.35	1.2	32.37	32.10	8.8	3,712	0.24%
2020/09/07	10	31.55	0	0.00	31.05	10	3,551	0.28%
2020/09/03	0	0.00	0.3	31.65	31.85	-0.3	3,520	-0.01%
2020/09/02	3	31.60	4.5	31.82	31.60	-1.5	3,508	-0.04%
2020/09/01	4	31.05	6	31.15	31.10	-2	3,466	-0.06%
2020/08/31	5	32.56	3	32.85	33.00	2	3,364	0.06%
2020/08/28	1	32.55	1	31.70	31.90	0	3,331	0.00%
2020/08/27	5	31.75	11	31.63	31.70	-6	3,280	-0.18%
2020/08/26	5	32.32	6	32.68	32.40	-1	3,233	-0.03%
2020/08/25	8	32.99	2	32.60	32.60	6	3,151	0.19%
2020/08/24	13	31.98	12	32.44	33.70	1	2,963	0.03%
2020/08/21	8	31.74	11	31.24	32.05	-3	2,735	-0.11%
2020/08/20	2	30.45	1	30.45	29.20	1	2,571	0.04%
2020/08/19	2	30.70	20	30.55	30.75	-18	2,465	-0.73%
2020/08/18	9	30.17	14	30.43	29.50	-5	2,341	-0.21%
2020/08/17	10	29.31	0	0.00	29.65	10	2,224	0.45%
2020/08/14	2	28.58	11	28.42	28.65	-9	2,169	-0.41%
2020/08/13	15	29.46	5	28.85	28.65	10	2,135	0.47%
2020/08/12	5	29.09	9	29.32	30.10	-4	1,993	-0.20%
2020/08/11	17	28.61	32.6	28.51	28.20	-15.6	1,863	-0.84%
2020/08/10	12	27.51	13	27.30	27.25	-1	1,749	-0.06%
2020/08/07	1	26.15	1	26.45	26.95	0	1,781	0.00%
2020/08/05	0	0.00	1.4	27.50	27.65	-1.4	1,814	-0.08%
2020/08/03	0	0.00	1	26.45	26.60	-1	1,838	-0.05%
2020/07/31	1	26.25	1	26.40	26.25	0	1,841	0.00%
2020/07/30	1.2	25.83	2	25.98	26.30	-0.8	1,846	-0.04%
2020/07/29	0	0.00	1	25.60	25.70	-1	1,859	-0.05%
2020/07/28	5	25.34	3	25.83	25.10	2	1,873	0.11%
2020/07/27	2	26.00	1	26.05	26.20	1	1,953	0.05%
2020/07/24	2	27.13	13.3	27.13	26.80	-11.3	1,977	-0.57%
2020/07/23	2	27.68	1	27.85	27.70	1	1,961	0.05%
2020/07/22	16	27.54	11.3	27.38	28.20	4.7	1,925	0.24%
2020/07/21	5	25.76	5	25.99	25.65	0	1,842	0.00%
2020/07/20	0	0.00	3	25.90	26.15	-3	1,834	-0.16%
2020/07/17	4	25.71	5	26.18	25.40	-1	1,825	-0.05%
2020/07/16	6	26.08	5	26.40	26.10	1	1,822	0.05%
2020/07/15	5	26.47	4.1	27.02	26.50	0.9	1,807	0.05%
2020/07/14	7	26.89	5	27.61	26.65	2	1,814	0.11%
2020/07/13	7	27.46	5	27.77	27.45	2	1,800	0.11%
2020/07/10	13	28.03	7	27.74	27.65	6	1,799	0.33%
2020/07/09	1	29.20	0.1	28.70	28.85	0.9	1,860	0.05%
2020/07/08	15	28.47	5	28.40	28.85	10	1,827	0.55%
2020/07/07	6.1	28.00	3	28.18	27.70	3.1	1,795	0.17%
2020/07/06	2	28.60	0	0.00	28.50	2	1,778	0.11%
2020/07/03	21.4	28.74	0	0.00	28.65	21.4	1,761	1.21%
2020/06/30	0.1	28.05	0	0.00	28.10	0.1	1,702	0.00%
2020/06/29	0	0.00	8	27.98	28.20	-8	1,694	-0.47%
2020/06/24	2	28.08	14	28.35	28.05	-12	1,680	-0.71%
2020/06/23	12	27.45	3	27.80	27.05	9	1,659	0.54%
2020/06/22	3	28.98	5	29.34	28.40	-2	1,634	-0.12%
2020/06/19	7	28.11	12.2	28.00	28.50	-5.2	1,574	-0.33%
2020/06/18	19	27.44	0.3	27.80	27.95	18.7	1,450	1.29%
2020/06/17	0	0.00	9.3	26.89	26.85	-9.3	1,401	-0.67%
2020/06/16	1	24.85	5.3	24.87	25.35	-4.3	1,351	-0.32%
2020/06/15	3	24.20	1	24.45	24.10	2	1,364	0.15%
2020/06/12	5.1	24.21	5	24.39	24.45	0.1	1,364	0.01%
2020/06/11	7	25.84	4	26.04	25.20	3	1,358	0.22%
2020/06/10	3	26.18	26	26.36	26.45	-23	1,354	-1.70%
2020/06/09	6	26.68	0	0.00	26.80	6	1,371	0.44%
2020/06/08	4	26.55	4	26.76	27.20	0	1,375	0.00%
2020/06/05	6	26.47	0	0.00	26.40	6	1,356	0.44%
2020/06/04	12	26.12	34	26.11	26.65	-22	1,345	-1.64%
2020/06/03	1	25.80	1	25.95	25.70	0	1,287	0.00%
2020/06/01	0	0.00	8	24.98	25.35	-8	1,228	-0.65%
2020/05/29	2	24.45	2	24.88	24.40	0	1,206	0.00%
2020/05/28	4	24.70	3	24.85	24.70	1	1,206	0.08%
2020/05/27	0	0.00	2	24.75	25.05	-2	1,206	-0.17%
2020/05/26	1	24.45	0	0.00	24.40	1	1,203	0.08%
2020/05/22	0	0.00	2	24.00	24.10	-2	1,197	-0.17%
2020/05/21	1	23.95	3	24.10	23.95	-2	1,199	-0.17%
2020/05/20	1	23.80	1	23.95	23.75	0	1,198	0.00%
2020/05/19	3	23.83	0	0.00	23.70	3	1,199	0.25%
2020/05/18	1	23.90	0	0.00	23.85	1	1,194	0.08%
2020/05/15	2	23.78	3	24.02	24.05	-1	1,191	-0.08%
2020/05/14	3	24.20	0	0.00	23.85	3	1,184	0.25%
2020/05/13	0	0.00	1	25.75	25.75	-1	1,134	-0.09%
2020/05/12	4	25.45	11	25.70	25.10	-7	1,108	-0.63%
2020/05/11	0	0.00	3	24.93	25.05	-3	1,080	-0.28%
2020/05/08	4	24.65	2.1	24.70	24.80	1.9	1,066	0.18%
2020/05/07	0	0.00	1	23.90	24.05	-1	1,044	-0.10%
2020/05/06	0.2	23.45	10	24.20	23.50	-9.8	1,048	-0.93%
2020/05/05	3.6	23.80	14	23.97	23.80	-10.4	1,048	-0.99%
2020/05/04	2	23.60	1	23.80	23.55	1	1,045	0.10%
2020/04/30	1	25.20	6	25.22	24.65	-5	1,041	-0.48%
2020/04/29	1	24.05	5.3	24.31	24.60	-4.3	980	-0.44%
2020/04/28	1	23.05	2	23.15	23.15	-1	969	-0.10%
2020/04/24	1	22.10	2.2	22.41	22.25	-1.2	1,007	-0.12%
2020/04/23	3	22.25	4	22.40	22.20	-1	1,018	-0.10%
2020/04/22	2	21.25	3	21.67	21.95	-1	1,016	-0.10%
2020/04/21	5	22.13	5	22.03	21.85	0	1,020	0.00%
2020/04/20	2	22.98	3	23.20	23.20	-1	1,024	-0.10%
2020/04/17	5	23.03	5	23.18	23.00	0	1,046	0.00%
2020/04/16	1	22.75	1	23.00	23.00	0	1,048	0.00%
2020/04/15	2	22.70	1	22.85	22.90	1	1,058	0.09%
2020/04/14	5	23.20	9	22.73	22.95	-4	1,074	-0.37%
2020/04/13	0	0.00	1	20.90	21.10	-1	1,026	-0.10%
2020/04/10	3	20.50	2	20.63	20.60	1	1,041	0.10%
2020/04/09	0	0.00	1	20.90	20.70	-1	1,086	-0.09%
2020/04/08	0	20.60	0	0.00	20.60	0	1,111	0.00%
2020/04/07	3	19.65	9	19.87	20.05	-6	1,162	-0.52%
2020/04/01	0	0.00	1	19.00	19.00	-1	1,496	-0.07%
2020/03/31	0	0.00	0.4	18.70	18.80	-0.4	1,553	-0.02%
2020/03/30	3	17.90	3	18.18	18.60	0	1,564	0.00%
2020/03/27	16	19.00	12	19.30	18.70	4	1,570	0.25%
2020/03/26	4	19.38	1	19.57	19.55	3	1,567	0.19%
2020/03/25	0	0.00	7	19.56	19.60	-7	1,577	-0.44%
2020/03/24	1	18.05	1	18.26	18.10	0	1,573	0.00%
2020/03/23	2	16.65	2	17.06	17.20	0	1,577	0.00%
2020/03/20	0	17.85	3	17.07	17.60	-3	1,592	-0.19%
2020/03/19	21	16.36	0	0.00	16.25	21	1,590	1.32%
2020/03/18	3	18.25	1	18.40	18.05	2	1,588	0.13%
2020/03/17	5	18.15	0.6	18.75	18.75	4.4	1,609	0.27%
2020/03/12	3	22.50	1	22.25	21.90	2	1,682	0.12%
2020/03/10	0	0.00	0	26.50	24.25	0	1,749	0.00%
2020/03/06	0	0.00	0	28.65	25.70	0	1,745	0.00%
2020/03/04	1	25.80	0	0.00	25.85	1	1,854	0.05%
2020/02/27	11	25.60	0	0.00	25.20	11	1,950	0.56%
2020/02/26	4	26.00	43	26.40	26.25	-39	2,012	-1.94%
2020/02/25	2.3	26.14	46	26.49	26.40	-43.7	2,030	-2.15%
2020/02/24	10	26.63	0	0.00	26.70	10	2,041	0.49%
2020/02/19	1	27.30	0	0.00	27.25	1	2,223	0.04%
2020/02/13	0	0.00	99	27.83	27.50	-99	2,401	-4.12%
2020/02/11	0	0.00	4	27.45	27.45	-4	2,673	-0.15%
2020/02/06	0	0.00	1	27.70	27.80	-1	2,681	-0.04%
2020/02/05	0	0.00	1	27.50	27.30	-1	2,692	-0.04%
2020/02/03	14	25.27	2	25.50	25.75	12	2,674	0.45%
2020/01/31	9	26.60	4	26.99	26.95	5	2,644	0.19%
2020/01/30	4	27.35	5	27.52	27.25	-1	2,646	-0.04%
2020/01/17	1	30.20	2.1	30.51	30.35	-1.1	2,722	-0.04%
2020/01/15	5	30.23	0	0.00	30.15	5	2,712	0.18%
2020/01/13	0	0.00	2.5	30.43	30.70	-2.5	2,696	-0.09%
2020/01/10	3	29.60	4.2	29.95	29.60	-1.2	2,682	-0.04%
2020/01/09	1	29.15	2.2	29.39	29.05	-1.2	2,661	-0.05%
2020/01/08	10	29.13	3	29.20	28.85	7	2,653	0.26%
2020/01/07	2	29.90	1	30.25	29.70	1	2,655	0.04%
2020/01/06	3	30.18	3	30.35	30.40	0	2,631	0.00%
2020/01/03	80	30.34	2	30.35	30.70	78	2,607	2.99%
2020/01/02	2.5	30.92	3	31.33	30.90	-0.5	2,564	-0.02%
2019/12/31	8	31.33	3	31.40	31.00	5	2,552	0.20%
2019/12/30	109	32.12	8	32.99	32.00	101	2,493	4.05%	大買/鉅額交易
2019/12/27	3	31.28	32.4	31.38	32.45	-29.4	2,304	-1.27%
2019/12/26	5	30.05	3	30.20	29.55	2	2,145	0.09%
2019/12/25	1	29.55	2	29.38	29.60	-1	2,086	-0.05%
2019/12/24	1	29.05	0	0.00	29.00	1	2,077	0.05%
2019/12/23	1.3	29.53	2	29.88	29.30	-0.7	2,068	-0.03%
2019/12/20	3	29.60	6	29.53	29.55	-3	2,043	-0.15%
2019/12/19	1	29.35	3	29.52	29.40	-2	2,028	-0.10%
2019/12/17	7	29.31	2	29.30	28.95	5	2,012	0.25%
2019/12/16	2	28.83	4	29.06	28.95	-2	1,999	-0.10%
2019/12/13	4	28.88	2	29.05	28.90	2	1,997	0.10%
2019/12/12	2	29.45	0.5	29.25	29.20	1.5	1,981	0.07%
2019/12/11	12	30.20	10	29.91	29.65	2	1,963	0.10%
2019/12/10	1	29.05	1	29.35	29.15	0	1,907	0.00%
2019/12/09	3	29.20	1	29.55	29.15	2	1,964	0.10%
2019/12/06	2	29.38	1	29.70	29.30	1	1,950	0.05%
2019/12/05	2	28.85	7	29.04	29.25	-5	1,886	-0.26%
2019/12/04	0	0.00	2	28.30	28.05	-2	1,856	-0.11%
2019/12/03	11	27.88	3	27.95	28.05	8	1,849	0.43%
2019/12/02	4	28.34	63	28.40	27.80	-59	1,837	-3.21%
2019/11/29	33	29.21	19	28.88	28.85	14	1,800	0.78%
2019/11/28	4	29.29	3	29.45	29.60	1	1,718	0.06%
2019/11/27	1	29.20	0	0.00	29.15	1	1,689	0.06%
2019/11/26	5	29.60	1	29.55	29.25	4	1,669	0.24%
2019/11/25	4	29.40	22	29.22	29.80	-18	1,607	-1.12%
2019/11/22	3	28.73	3	28.87	28.90	0	1,531	0.00%
2019/11/21	3	28.42	1	28.60	28.55	2	1,509	0.13%
2019/11/20	0	0.00	6	29.00	28.80	-6	1,491	-0.40%
2019/11/19	10.6	29.38	7	29.59	29.50	3.6	1,469	0.25%
2019/11/18	7	28.99	1	29.20	29.35	6	1,343	0.45%
2019/11/15	25	28.50	6	28.48	28.70	19	1,298	1.46%
2019/11/14	8	27.94	4	28.18	28.00	4	1,276	0.31%
2019/11/13	8	29.06	3	28.85	28.45	5	1,241	0.40%
2019/11/12	8	28.93	7	28.71	29.35	1	1,182	0.08%
2019/11/11	10	28.74	20	28.95	29.05	-10	1,099	-0.91%
2019/11/08	19	28.03	83	27.99	28.05	-64	983	-6.51%
2019/11/07	1	26.65	4	26.81	26.80	-3	801	-0.37%
2019/11/06	12	27.43	11	26.70	26.70	1	796	0.13%
2019/11/05	6	26.85	4	27.25	26.90	2	771	0.26%
2019/11/04	12	27.20	6	27.13	26.90	6	764	0.78%
2019/11/01	8	26.75	1	26.75	27.00	7	742	0.94%
2019/10/31	23	26.71	1	26.80	26.45	22	741	2.97%
2019/10/30	28	26.64	1	26.75	26.50	27	727	3.71%
2019/10/29	14	26.54	11	26.95	26.40	3	720	0.42%
2019/10/28	18	26.93	10	27.27	27.30	8	693	1.15%
2019/10/25	18	26.89	34	26.71	26.50	-16	647	-2.47%
2019/10/24	1	25.80	1	25.95	25.85	0	574	0.00%
2019/10/23	12	25.80	0	0.00	25.75	12	573	2.09%
2019/10/22	7	25.86	3	26.00	25.80	4	567	0.70%
2019/10/21	0	0.00	18	26.60	26.10	-18	560	-3.21%
2019/10/18	17	25.99	12	26.00	26.00	5	544	0.92%
2019/10/17	46	25.63	2	25.75	25.50	44	528	8.33%
2019/10/16	9	25.27	1	25.45	25.30	8	524	1.53%
2019/10/15	6	26.17	40	26.10	25.50	-34	519	-6.55%
2019/10/09	0	0.00	1	24.70	24.70	-1	462	-0.22%
2019/10/08	1	24.50	0	0.00	24.50	1	453	0.22%
2019/10/07	3	24.72	8	24.42	24.65	-5	449	-1.11%
2019/10/04	5	23.30	2	23.43	23.25	3	424	0.71%
2019/10/03	1	23.20	0	0.00	23.20	1	422	0.24%
2019/10/01	1	23.50	3	23.68	23.50	-2	420	-0.48%
2019/09/27	5	23.19	6	23.46	23.25	-1	420	-0.24%
2019/09/26	1	23.80	1	24.00	23.80	0	413	0.00%
2019/09/25	3	23.82	1	24.20	23.75	2	409	0.49%
2019/09/24	4	24.13	1	24.60	23.85	3	406	0.74%
2019/09/23	1	24.50	1	24.70	24.40	0	399	0.00%
2019/09/19	2	24.35	3	24.52	24.30	-1	388	-0.26%
2019/09/18	26	24.96	1	24.80	24.70	25	380	6.57%
2019/09/16	15	24.66	3	25.00	24.70	12	361	3.32%
2019/09/12	9	25.72	26	25.38	25.10	-17	347	-4.89%
2019/09/11	21	24.17	31	24.27	25.15	-10	281	-3.56%
2019/09/10	3	22.85	0	0.00	22.90	3	212	1.41%
2019/09/09	0	0.00	1	23.25	23.15	-1	210	-0.47%
2019/09/05	2	22.85	0	0.00	23.15	2	204	0.98%
2019/09/04	9	22.76	0	0.00	22.90	9	198	4.53%
2019/09/03	3	22.50	0	0.00	22.60	3	197	1.52%
2019/08/30	2	23.10	0	0.00	22.90	2	192	1.04%
2019/08/20	0	0.00	0.4	22.20	22.30	-0.4	172	-0.23%
2019/08/15	0.4	21.70	0	0.00	21.70	0.4	169	0.24%
2019/08/13	0	0.00	4	22.20	21.85	-4	169	-2.36%
2019/08/08	0	0.00	0.4	21.90	22.05	-0.4	168	-0.23%
2019/08/07	0	0.00	1	21.65	21.45	-1	168	-0.59%
2019/08/05	1.4	21.47	10	21.60	21.35	-8.6	172	-4.99%
2019/08/02	2	21.60	2	21.78	21.80	0	176	0.00%
2019/07/31	7	22.30	0	0.00	22.30	7	177	3.95%
2019/07/26	40	22.61	3.5	22.63	22.95	36.5	198	18.36%
2019/07/25	2	22.30	3.5	22.29	22.30	-1.5	195	-0.76%
2019/07/24	0	0.00	1.2	22.68	22.55	-1.2	193	-0.62%
2019/07/23	0.6	22.20	0	0.00	22.35	0.6	200	0.30%
2019/07/22	2	22.40	1	22.45	22.40	1	204	0.49%
2019/07/19	0.2	22.50	0	0.00	22.50	0.2	209	0.08%
2019/07/18	3	22.83	0	0.00	22.70	3	213	1.41%
2019/07/17	0	0.00	7	22.61	23.10	-7	213	-3.28%
2019/07/15	0.5	22.05	0	0.00	22.15	0.5	218	0.23%
2019/07/12	0	0.00	2	22.18	22.20	-2	230	-0.87%
2019/07/11	1.4	21.94	0	0.00	21.90	1.4	255	0.55%
2019/07/10	3	22.15	0	0.00	22.20	3	308	0.97%
2019/07/08	0	0.00	1	22.40	22.30	-1	311	-0.32%
2019/07/05	0	0.00	2.7	22.06	22.20	-2.7	315	-0.84%
2019/07/04	3	21.87	2	22.00	21.90	1	315	0.32%
2019/07/03	2	21.80	2	22.05	21.80	0	319	0.00%
2019/07/02	1	21.95	0	0.00	22.10	1	328	0.30%
2019/07/01	1	22.05	1	22.20	21.95	0	331	0.00%
2019/06/27	0	0.00	1	21.95	21.85	-1	341	-0.29%
2019/06/25	1.4	21.67	0	0.00	21.60	1.4	343	0.41%
2019/06/24	0.4	21.90	0	0.00	21.90	0.4	345	0.12%
2019/06/20	1	21.40	2	21.78	21.90	-1	349	-0.29%
2019/06/19	0	0.00	1	21.55	21.60	-1	352	-0.28%
2019/06/17	1	21.50	0	0.00	21.45	1	363	0.28%
2019/06/14	1	21.50	1	21.65	21.60	0	375	0.00%
2019/06/10	0	0.00	1	21.75	21.70	-1	435	-0.23%
2019/06/06	1	21.40	0	0.00	21.40	1	442	0.23%
2019/06/05	3	21.78	4	21.65	21.50	-1	449	-0.22%
2019/06/04	0	0.00	1	21.40	21.15	-1	451	-0.22%
2019/06/03	3	21.43	0	0.00	21.05	3	456	0.66%
2019/05/31	2	22.28	2	22.45	22.10	0	452	0.00%
2019/05/30	2	22.15	0.1	22.35	22.20	1.9	459	0.42%
2019/05/29	0	22.05	0	0.00	22.15	0	471	0.00%
2019/05/24	1	22.10	4.8	22.25	22.30	-3.8	508	-0.75%
2019/05/23	5	21.99	2	22.10	21.95	3	516	0.58%
2019/05/22	2	22.75	1	23.15	22.70	1	530	0.19%
2019/05/21	0	0.00	1	22.65	22.65	-1	542	-0.18%
2019/05/20	1	22.45	1	22.95	22.45	0	565	0.00%
2019/05/17	3	22.90	0	0.00	22.60	3	602	0.50%
2019/05/15	1	23.65	0	0.00	23.70	1	637	0.16%
2019/05/14	1.4	23.95	6	23.65	23.80	-4.6	643	-0.72%
2019/05/13	1	23.00	0	0.00	23.00	1	639	0.16%
2019/05/10	2	23.25	3	23.52	23.45	-1	642	-0.16%
2019/05/09	2	23.53	2	23.83	23.30	0	641	0.00%
2019/05/08	2	23.73	2.1	23.91	24.00	-0.1	637	-0.01%
2019/05/07	0	0.00	2	24.35	24.25	-2	646	-0.31%
2019/05/06	3	24.30	0	0.00	24.05	3	643	0.47%
2019/05/03	3	25.43	10	25.08	25.30	-7	636	-1.10%
2019/05/02	1	24.15	0	24.25	24.15	1	619	0.16%
2019/04/30	2	24.20	1	24.30	24.25	1	616	0.16%
2019/04/29	2	24.60	0	0.00	24.45	2	620	0.32%
2019/04/26	2	25.00	0	0.00	24.90	2	612	0.33%
2019/04/25	3	25.18	2	25.33	25.35	1	612	0.16%
2019/04/24	3	25.43	3	25.78	25.35	0	608	-0.01%
2019/04/23	2	25.70	0	0.00	25.60	2	604	0.33%
2019/04/19	0	0.00	4	25.84	25.95	-4	603	-0.66%
2019/04/18	7	25.94	1	26.25	25.40	6	597	1.00%
2019/04/17	3	26.53	8	26.56	26.50	-5	588	-0.85%
2019/04/16	6	27.07	4.2	26.58	27.30	1.8	564	0.32%
2019/04/15	2.1	25.30	1	25.50	25.20	1.1	515	0.21%
2019/04/12	0	0.00	1	25.25	25.20	-1	513	-0.19%
2019/04/10	1	25.60	1	25.80	25.80	0	514	0.00%
2019/04/09	0.6	25.70	0	0.00	25.70	0.6	519	0.12%
2019/04/08	0	0.00	1	25.55	25.75	-1	519	-0.19%
2019/04/03	0	0.00	3	25.10	25.20	-3	518	-0.58%
2019/04/02	2	24.85	0	25.90	24.90	2	532	0.37%
2019/04/01	1	25.10	1	25.25	25.10	0	533	0.00%
2019/03/29	1	25.10	1	25.25	25.10	0	537	0.00%
2019/03/28	0	0.00	1	25.20	25.00	-1	570	-0.18%
2019/03/26	1	24.85	0	0.00	24.85	1	725	0.14%
2019/03/25	1	25.00	0	27.20	25.00	1	744	0.13%
2019/03/22	0	0.00	1	25.50	25.50	-1	762	-0.13%
2019/03/21	0	0.00	2	25.32	25.35	-2	771	-0.26%
2019/03/20	1	24.90	0	0.00	25.05	1	781	0.13%
2019/03/19	3	25.43	0	0.00	25.05	3	789	0.38%
2019/03/18	0.6	25.90	0	0.00	25.90	0.6	780	0.08%
2019/03/15	1	25.85	1	26.15	26.45	0	773	0.00%
2019/03/14	1	26.00	1	25.95	25.90	0	765	0.00%
2019/03/13	0	0.00	7.2	26.39	26.30	-7.2	772	-0.93%
2019/03/12	2	25.53	3	25.72	25.75	-1	768	-0.13%
2019/03/11	3	25.53	1	25.65	25.50	2	778	0.26%
2019/03/08	0	0.00	1.4	25.85	25.85	-1.4	775	-0.19%
2019/03/07	2	25.75	1	26.15	25.50	1	772	0.13%
2019/03/06	2	25.85	1	25.95	25.85	1	769	0.13%
2019/03/05	0.6	26.05	0	0.00	26.05	0.6	766	0.08%
2019/03/04	15	25.90	17.7	25.91	26.20	-2.7	758	-0.36%
2019/02/27	1.7	25.55	0	0.00	25.40	1.7	750	0.23%
2019/02/26	2	25.88	1	25.85	26.00	1	744	0.13%
2019/02/25	0	0.00	4	26.55	26.15	-4	732	-0.55%
2019/02/19	2	25.10	3	25.20	25.70	-1	701	-0.14%
2019/02/18	3	26.17	0	0.00	25.35	3	678	0.44%
2019/02/15	2	24.65	3	24.53	24.35	-1	646	-0.15%
2019/02/13	0	0.00	1	23.75	23.85	-1	618	-0.16%
2019/02/12	1	23.20	0	0.00	23.25	1	618	0.16%
2019/01/28	0	0.00	1	23.10	23.40	-1	673	-0.15%
2019/01/25	1	22.80	0	0.00	22.90	1	663	0.15%
2019/01/24	1	22.70	1	22.85	22.65	0	663	0.00%
2019/01/22	0	0.00	0.2	22.95	23.00	-0.2	662	-0.04%
2019/01/21	0	0.00	0.8	23.15	23.20	-0.8	664	-0.11%
2019/01/16	0	0.00	1	22.65	22.60	-1	663	-0.15%
2019/01/15	0	0.00	0	22.65	22.50	0	662	0.00%
2019/01/14	2	22.45	2	22.70	22.35	0	662	0.00%
2019/01/11	3	22.53	1	22.55	22.35	2	658	0.30%
2019/01/10	1	23.10	1	23.20	23.20	0	650	0.00%
2019/01/03	3	22.77	0	0.00	22.70	3	653	0.46%
2018/12/27	1	22.15	0	0.00	22.10	1	652	0.15%
2018/12/26	0	0.00	1	22.65	22.05	-1	646	-0.15%
2018/12/25	3	22.80	0	0.00	22.75	3	640	0.47%
2018/12/24	3	24.25	7	24.30	24.30	-4	624	-0.64%
2018/12/22	1	24.15	0	0.00	23.75	1	615	0.16%
2018/12/20	4	25.50	0	0.00	25.00	4	575	0.70%
2018/12/19	3	25.05	3	24.53	24.95	0	509	0.00%
2018/12/18	2	24.40	2	24.00	23.85	0	416	0.00%
2018/12/17	2	24.25	2	24.10	24.00	0	397	0.00%
2018/12/14	2	24.20	4	23.80	23.95	-2	378	-0.53%
2018/12/13	2	23.95	0	0.00	23.65	2	364	0.55%
2018/12/05	1	23.45	2	23.50	24.00	-1	316	-0.32%
2018/12/04	3	22.93	1	22.70	22.75	2	297	0.67%
2018/11/27	0	0.00	2	21.43	21.50	-2	293	-0.68%
2018/11/21	0	0.00	1	21.30	21.70	-1	308	-0.32%
2018/11/20	0	0.00	3	21.25	21.20	-3	304	-0.99%
2018/11/19	3	22.25	0	0.00	21.50	3	306	0.98%
2018/11/16	0	0.00	2	20.85	20.90	-2	296	-0.68%
2018/11/15	2	20.80	0	0.00	20.80	2	292	0.68%
2018/11/13	2	21.45	2	20.70	20.85	0	284	0.00%
2018/11/12	3	21.10	2	21.05	20.85	1	280	0.36%
2018/11/09	0	0.00	1	21.20	20.90	-1	276	-0.36%
2018/11/08	6	20.59	0	0.00	21.05	6	270	2.22%
2018/11/07	15	20.75	97.4	21.06	20.75	-82.4	267	-30.85%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/05	8	18.15	4.7	18.15	18.15	3.3	215	1.55%
2018/11/02	1	16.10	5	16.23	16.50	-4	215	-1.85%
2018/11/01	4	15.98	1.5	16.10	16.10	2.5	215	1.17%
2018/10/31	2	15.55	1	15.70	15.70	1	217	0.46%
2018/10/30	18	15.34	1	15.85	15.30	17	222	7.63%
2018/10/29	30	15.25	1.1	15.51	15.60	28.9	227	12.71%
2018/10/26	0	0.00	2	15.43	15.30	-2	228	-0.88%
2018/10/25	3	15.23	5.5	15.11	15.05	-2.5	229	-1.09%
2018/10/24	6	16.34	2.8	16.50	16.45	3.2	222	1.44%
2018/10/23	1	16.75	3.1	16.93	16.80	-2.1	219	-0.96%
2018/10/22	1	16.45	1	16.65	16.85	0	221	0.00%
2018/10/19	1	16.55	0	0.00	16.65	1	221	0.45%
2018/10/18	0	0.00	0	17.95	17.00	0	222	0.00%
2018/10/17	1	17.05	2	17.25	17.00	-1	225	-0.44%
2018/10/15	0	0.00	0	18.25	16.90	0	228	0.00%
2018/10/12	2	16.95	0	0.00	16.85	2	236	0.84%
2018/10/11	1	17.65	5	17.50	17.50	-4	233	-1.71%
2018/10/09	3	19.65	1	20.20	19.40	2	227	0.88%
2018/10/08	1	20.05	2	20.20	20.15	-1	223	-0.45%
2018/10/05	10	20.55	0	0.00	20.30	10	222	4.49%
2018/10/04	0	0.00	1	20.95	20.85	-1	218	-0.46%
2018/10/03	6	21.04	0	0.00	20.85	6	220	2.72%
2018/10/02	5	21.05	0	0.00	21.15	5	223	2.24%
2018/10/01	0	0.00	1	21.20	21.10	-1	224	-0.45%
2018/09/28	1	21.00	0	0.00	20.95	1	231	0.43%
2018/09/26	0	0.00	2	21.20	21.15	-2	231	-0.86%
2018/09/21	2	21.05	1	21.20	21.00	1	235	0.42%
2018/09/20	1	21.00	0	0.00	21.00	1	234	0.43%
2018/09/19	1	21.00	1	21.15	21.15	0	234	0.00%
2018/09/18	2	21.20	5	21.23	21.15	-3	237	-1.27%
2018/09/17	1	20.90	0	0.00	20.95	1	241	0.41%
2018/09/14	1	21.10	0	0.00	21.05	1	244	0.41%
2018/09/13	1	20.90	1	21.10	21.00	0	245	0.00%
2018/09/12	2	20.95	1	21.10	20.95	1	248	0.40%
2018/08/31	0	0.00	2.5	22.99	22.90	-2.5	260	-0.97%
2018/08/29	1	22.10	4.3	22.28	22.35	-3.3	249	-1.31%
2018/08/28	1	21.95	0	0.00	22.10	1	255	0.39%
2018/08/27	0	0.00	1	22.10	22.10	-1	260	-0.38%
2018/08/24	1	21.85	0	0.00	21.85	1	263	0.38%
2018/08/23	1	22.20	0	0.00	22.10	1	264	0.38%
2018/08/22	0	0.00	1	22.25	22.30	-1	265	-0.38%
2018/08/21	1	22.10	0	0.00	22.20	1	268	0.37%
2018/08/20	1	22.10	1	22.20	22.20	0	275	0.00%
2018/08/17	1	22.45	0	0.00	22.45	1	287	0.35%
2018/08/14	0	0.00	5	22.80	22.60	-5	310	-1.61%
2018/08/08	1.8	22.23	0	0.00	22.25	1.8	325	0.55%
2018/08/07	1	22.20	0	0.00	22.45	1	349	0.29%
2018/07/23	0	0.00	1	21.40	21.40	-1	484	-0.21%
2018/07/20	0	0.00	5	21.53	21.45	-5	489	-1.02%
2018/07/19	0	0.00	2	21.65	21.70	-2	494	-0.40%
2018/07/18	3	21.38	0	0.00	21.40	3	492	0.61%
2018/07/16	0	0.00	1	21.45	21.40	-1	513	-0.19%
2018/07/13	1	21.35	1	21.50	21.35	0	515	0.00%
2018/07/12	1	21.25	0	0.00	21.30	1	521	0.19%
2018/07/10	0	0.00	1.5	21.30	21.65	-1.5	552	-0.28%
2018/07/09	1	20.80	1	21.15	21.00	0	581	0.00%
2018/07/06	1	20.90	0	0.00	21.00	1	584	0.17%
2018/07/03	1	21.05	3	21.20	21.05	-2	594	-0.34%
2018/07/02	1	21.00	0	0.00	21.05	1	597	0.17%
2018/06/29	1	21.25	0	0.00	21.30	1	600	0.17%
2018/06/28	1	21.10	2	21.28	21.25	-1	608	-0.16%
2018/06/27	1	21.10	7	21.14	21.25	-6	639	-0.94%
2018/06/26	1	20.95	3	21.23	21.25	-2	644	-0.31%
2018/06/25	1	21.05	1	21.20	21.20	0	655	0.00%
2018/06/21	2	21.25	2	21.50	21.30	0	685	0.00%
2018/06/20	3	21.18	3	21.50	21.50	0	702	0.00%
2018/06/19	2	21.70	2	21.88	21.70	0	708	0.00%
2018/06/15	1	21.95	0	0.00	22.05	1	709	0.14%
2018/06/14	2	22.20	0	0.00	22.15	2	719	0.28%
2018/06/12	1	22.40	3	22.50	22.45	-2	788	-0.25%
2018/06/11	2	22.20	0	0.00	22.25	2	793	0.25%
2018/06/08	0	0.00	1	22.50	22.50	-1	802	-0.12%
2018/06/07	0	0.00	2	22.20	22.30	-2	834	-0.24%
2018/06/06	1	22.00	1	22.15	22.10	0	854	0.00%
2018/06/05	7	22.31	3	22.30	22.05	4	936	0.43%
2018/06/04	1	21.85	3	22.10	22.05	-2	1,159	-0.17%
2018/06/01	3	21.80	1	21.90	21.90	2	1,226	0.16%
2018/05/31	0	0.00	22	21.67	21.85	-22	1,225	-1.80%
2018/05/30	2	21.58	0	0.00	21.55	2	1,220	0.16%
2018/05/29	1	21.65	2	21.78	21.65	-1	1,219	-0.08%
2018/05/28	2	21.70	0	0.00	21.70	2	1,217	0.16%
2018/05/25	1	22.05	0	0.00	22.00	1	1,211	0.08%
2018/05/24	0	0.00	1	22.35	22.30	-1	1,198	-0.08%
2018/05/23	0	0.00	3	21.80	21.85	-3	1,189	-0.25%
2018/05/22	0	0.00	5	21.48	21.50	-5	1,179	-0.42%
2018/05/18	0	0.00	6.2	21.07	21.20	-6.2	1,170	-0.53%
2018/05/17	2	20.75	1	20.90	20.80	1	1,166	0.09%
2018/05/16	2	20.93	4	21.00	21.00	-2	1,159	-0.17%
2018/05/15	3	20.32	4	20.48	20.35	-1	1,149	-0.09%
2018/05/14	23	21.38	25	21.20	21.20	-2	1,133	-0.18%
2018/05/11	9.7	24.45	8	23.58	23.50	1.7	1,056	0.16%
2018/05/10	4	26.04	0	0.00	26.10	4	996	0.40%
2018/05/09	0	0.00	1.5	26.12	26.10	-1.5	995	-0.15%
2018/05/08	1	26.00	0	0.00	25.95	1	994	0.10%
2018/05/07	1	26.05	0	0.00	26.05	1	990	0.10%
2018/05/03	0.2	26.05	1	26.25	26.15	-0.9	987	-0.09%
2018/05/02	0.6	25.95	0	0.00	26.10	0.6	989	0.06%
2018/04/30	0.4	26.05	0	0.00	26.20	0.4	987	0.04%
2018/04/27	1	25.80	2	25.95	26.00	-1	986	-0.10%
2018/04/26	0	0.00	0.1	26.00	25.80	-0.1	983	-0.01%
2018/04/24	0	0.00	1	26.20	26.10	-1	974	-0.10%
2018/04/23	1.6	26.27	4	26.73	26.50	-2.5	970	-0.25%
2018/04/20	4	26.30	2	26.30	26.30	2	962	0.21%
2018/04/19	3	26.77	2	27.03	26.70	1	949	0.11%
2018/04/18	2	26.63	5	26.92	26.60	-3	945	-0.32%
2018/04/17	1	27.80	0	0.00	26.90	1	940	0.11%
2018/04/16	7	27.55	1	27.55	27.55	6	928	0.65%
2018/04/13	2	27.10	1	26.80	27.15	1	911	0.11%
2018/04/12	1	26.30	0	0.00	26.30	1	877	0.11%
2018/04/10	0	0.00	5.5	26.65	26.65	-5.5	876	-0.62%
2018/04/09	6	26.23	0	0.00	26.25	6	869	0.69%
2018/04/03	0	0.00	2	26.45	26.40	-2	868	-0.23%
2018/04/02	2	26.48	1.1	26.55	26.45	0.9	864	0.11%
2018/03/31	3	26.40	6	26.59	26.60	-3	861	-0.35%
2018/03/30	9	26.51	3	26.58	26.30	6	853	0.70%
2018/03/29	1	27.40	1	27.70	27.30	0	833	0.00%
2018/03/28	4	27.29	4	27.43	27.30	0	825	0.00%
2018/03/27	3	27.40	12	27.28	27.40	-9	813	-1.11%
2018/03/26	11	26.49	0	0.00	26.30	11	787	1.40%
2018/03/23	2	26.10	0	0.00	26.80	2	779	0.26%
2018/03/21	1	26.75	2	26.85	26.80	-1	746	-0.13%
2018/03/20	6	26.74	0	0.00	26.65	6	744	0.81%
2018/03/19	2	27.00	9	26.88	27.15	-7	733	-0.95%
2018/03/16	5	26.96	2.6	27.19	26.65	2.5	722	0.34%
2018/03/15	3.5	27.14	0	0.00	27.05	3.5	662	0.53%
2018/03/14	1	27.05	1.5	27.22	27.25	-0.5	653	-0.07%
2018/03/13	12	27.55	10	27.87	27.35	2	643	0.31%
2018/03/12	3	27.30	1	27.80	27.15	2	603	0.33%
2018/03/09	19	27.58	14	27.49	27.60	5	588	0.85%
2018/03/08	14	28.40	3	28.02	29.20	11	508	2.16%
2018/03/07	3	26.25	1.7	25.61	26.60	1.3	280	0.45%
2018/03/06	0	0.00	1.1	24.06	24.20	-1.1	211	-0.51%
2018/03/05	0	0.00	1	23.80	23.80	-1	211	-0.47%
2018/03/01	1	23.50	2	23.78	23.85	-1	215	-0.46%
2018/02/27	1	23.85	0	24.10	23.85	1	217	0.46%
2018/02/26	2	24.05	0	0.00	24.10	2	217	0.92%
2018/02/23	0	0.00	0	26.30	24.10	0	219	0.00%
2018/02/21	0	0.00	1	23.95	23.85	-1	230	-0.43%
2018/02/12	1	22.90	1	23.15	22.90	0	231	0.00%
2018/02/09	2	22.05	3	22.38	22.65	-1	234	-0.43%
2018/02/08	3	22.80	2	23.00	23.00	1	235	0.42%
2018/02/07	0	0.00	2	23.15	23.10	-2	243	-0.82%
2018/02/02	1	24.65	1	24.90	24.90	0	260	0.00%
2018/01/31	2	25.00	0	0.00	24.95	2	285	0.70%
2018/01/30	0	0.00	0.5	25.25	25.25	-0.5	287	-0.17%
2018/01/26	0	0.00	2.2	25.35	25.35	-2.2	290	-0.74%
2018/01/25	6	25.20	0	0.00	25.10	6	294	2.04%
2018/01/23	1	25.25	1.6	25.28	25.30	-0.6	298	-0.20%
2018/01/22	0	0.00	2	25.38	25.40	-2	307	-0.65%
2018/01/19	3	25.27	0	0.00	25.30	3	323	0.93%
2018/01/18	2.6	25.47	0	0.00	25.40	2.6	322	0.81%
2018/01/17	2	25.45	4	25.65	25.65	-2	323	-0.62%
2018/01/16	0	0.00	1	25.35	25.40	-1	323	-0.31%
2018/01/15	1.6	25.13	0	0.00	25.20	1.6	325	0.49%
2018/01/12	2.4	25.13	0	0.00	25.20	2.4	327	0.74%
2018/01/10	6.4	25.37	0	0.00	25.25	6.4	335	1.92%
2018/01/09	8	25.73	0.4	25.60	25.80	7.6	335	2.26%
2018/01/08	2	25.85	0.2	26.10	26.00	1.8	343	0.52%
2018/01/05	2	25.85	1.2	25.82	25.95	0.8	347	0.22%
2018/01/04	1	25.30	2	25.55	25.65	-1	350	-0.29%
2018/01/03	0	0.00	5	25.39	25.35	-5	358	-1.40%
2018/01/02	5	24.96	2	25.05	24.90	3	404	0.74%